ASGN - ASGN Inc
38.67
-0.840 -2.172%
Share volume: 569,605
Last Updated: 03-11-2026
Business Services/Services – Personnel Supply Services:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$39.51
-0.84
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $39.63 | $39.63 | $39.99 | $39.99 | $37.74 | $37.74 | $38.67 | $38.67 | 569,605 | $569,605.00 |
| 03-10-2026 | $40.14 | $40.14 | $40.88 | $40.88 | $38.51 | $38.51 | $39.51 | $39.51 | 1,038,745 | $1,038,745.00 |
| 03-09-2026 | $42.18 | $42.18 | $42.44 | $42.44 | $38.70 | $38.70 | $40.33 | $40.33 | 976,368 | $976,368.00 |
| 03-06-2026 | $42.82 | $42.82 | $43.46 | $43.46 | $41.79 | $41.79 | $42.89 | $42.89 | 643,488 | $643,488.00 |
| 03-05-2026 | $41.93 | $41.93 | $43.63 | $43.63 | $41.70 | $41.70 | $43.13 | $43.13 | 505,033 | $505,033.00 |
| 03-04-2026 | $42.54 | $42.54 | $42.74 | $42.74 | $41.35 | $41.35 | $41.95 | $41.95 | 436,582 | $436,582.00 |
| 03-03-2026 | $40.26 | $40.26 | $42.48 | $42.48 | $40.26 | $40.26 | $41.98 | $41.98 | 648,080 | $648,080.00 |
| 03-02-2026 | $42.00 | $42.00 | $43.16 | $43.16 | $40.95 | $40.95 | $40.97 | $40.97 | 556,515 | $556,515.00 |
| 02-27-2026 | $42.71 | $42.71 | $43.42 | $43.42 | $41.12 | $41.12 | $42.90 | $42.90 | 859,529 | $859,529.00 |
| 02-26-2026 | $41.60 | $41.60 | $43.83 | $43.83 | $41.03 | $41.03 | $43.36 | $43.36 | 711,984 | $711,984.00 |