ASGN - ASGN Inc
40.04
0.600 1.499%
Share volume: 649,560
Last Updated: 04-20-2026
Business Services/Services – Personnel Supply Services:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$39.44
0.60
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $39.27 | $39.27 | $40.71 | $40.71 | $39.14 | $39.14 | $40.04 | $40.04 | 649,560 | $649,560.00 |
| 04-17-2026 | $39.70 | $39.70 | $40.00 | $40.00 | $38.92 | $38.92 | $39.44 | $39.44 | 653,398 | $653,398.00 |
| 04-16-2026 | $39.31 | $39.31 | $39.98 | $39.98 | $38.76 | $38.76 | $39.22 | $39.22 | 340,810 | $340,810.00 |
| 04-15-2026 | $38.47 | $38.47 | $39.48 | $39.48 | $38.27 | $38.27 | $39.05 | $39.05 | 594,762 | $594,762.00 |
| 04-14-2026 | $38.00 | $38.00 | $38.73 | $38.73 | $37.52 | $37.52 | $38.04 | $38.04 | 710,235 | $710,235.00 |
| 04-13-2026 | $35.11 | $35.11 | $37.84 | $37.84 | $34.89 | $34.89 | $37.78 | $37.78 | 696,971 | $696,971.00 |
| 04-10-2026 | $37.03 | $37.03 | $37.03 | $37.03 | $34.76 | $34.76 | $35.32 | $35.32 | 527,930 | $527,930.00 |
| 04-09-2026 | $37.17 | $37.17 | $37.28 | $37.28 | $35.72 | $35.72 | $37.28 | $37.28 | 793,593 | $793,593.00 |
| 04-08-2026 | $39.51 | $39.51 | $39.83 | $39.83 | $37.48 | $37.48 | $37.63 | $37.63 | 497,076 | $497,076.00 |
| 04-07-2026 | $38.24 | $38.24 | $38.91 | $38.91 | $37.86 | $37.86 | $38.59 | $38.59 | 652,889 | $652,889.00 |