ASGN - ASGN Inc
37.56
-2.340 -6.230%
Share volume: 665,366
Last Updated: 03-27-2026
Business Services/Services – Personnel Supply Services:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$39.90
-2.34
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $39.46 | $39.46 | $39.52 | $39.52 | $37.45 | $37.45 | $37.56 | $37.56 | 665,366 | $662,333.00 |
| 03-26-2026 | $38.33 | $38.33 | $40.16 | $40.16 | $38.33 | $38.33 | $39.90 | $39.90 | 756,740 | $756,740.00 |
| 03-25-2026 | $38.45 | $38.45 | $39.22 | $39.22 | $37.28 | $37.28 | $38.62 | $38.62 | 957,184 | $957,184.00 |
| 03-24-2026 | $37.45 | $37.45 | $38.48 | $38.48 | $36.25 | $36.25 | $38.02 | $38.02 | 1,105,566 | $1,105,566.00 |
| 03-23-2026 | $36.44 | $36.44 | $38.83 | $38.83 | $36.10 | $36.10 | $38.09 | $38.09 | 1,379,147 | $1,379,147.00 |
| 03-20-2026 | $35.21 | $35.21 | $36.17 | $36.17 | $34.59 | $34.59 | $36.08 | $36.08 | 8,368,842 | $8,368,842.00 |
| 03-19-2026 | $35.42 | $35.42 | $36.49 | $36.49 | $35.04 | $35.04 | $35.37 | $35.37 | 487,152 | $487,152.00 |
| 03-18-2026 | $36.56 | $36.56 | $37.07 | $37.07 | $35.51 | $35.51 | $35.69 | $35.69 | 719,642 | $719,642.00 |
| 03-17-2026 | $36.84 | $36.84 | $38.13 | $38.13 | $36.47 | $36.47 | $37.06 | $37.06 | 639,741 | $639,741.00 |
| 03-16-2026 | $36.51 | $36.51 | $37.07 | $37.07 | $36.19 | $36.19 | $36.43 | $36.43 | 569,936 | $569,936.00 |