ASGN Inc (ASGN) Historical Stock Data
97.78 ↑2.23 (2.33%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASGN is down -0.09% a day on average. There have been 14 days where ASGN Inc closed green and 16 days where ASGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 95.63 | 97.78 | ↑$2.15 (2.25%) | 95.63 | 97.87 | 424.69K |
| 2024-04-18 | 95.22 | 95.55 | ↑$0.33 (0.35%) | 94.72 | 96.95 | 276.10K |
| 2024-04-17 | 95.34 | 94.73 | ↓$0.61 (-0.64%) | 94.49 | 95.91 | 305.01K |
| 2024-04-16 | 94.10 | 94.82 | ↑$0.72 (0.77%) | 93.62 | 94.93 | 275.94K |
| 2024-04-15 | 96.06 | 94.82 | ↓$1.24 (-1.29%) | 94.44 | 96.66 | 209.79K |
| 2024-04-12 | 95.75 | 95.45 | ↓$0.30 (-0.31%) | 95.17 | 96.64 | 215.47K |
| 2024-04-11 | 96.48 | 96.50 | ↑$0.02 (0.02%) | 96.46 | 97.74 | 366.60K |
| 2024-04-10 | 96.80 | 95.98 | ↓$0.82 (-0.85%) | 94.91 | 96.96 | 269.71K |
| 2024-04-09 | 99.16 | 98.87 | ↓$0.29 (-0.29%) | 98.51 | 99.70 | 198.88K |
| 2024-04-08 | 99.25 | 98.88 | ↓$0.37 (-0.37%) | 98.83 | 100.21 | 186.72K |
| 2024-04-05 | 98.26 | 98.75 | ↑$0.49 (0.50%) | 98.07 | 99.20 | 198.28K |
| 2024-04-04 | 102.37 | 98.54 | ↓$3.83 (-3.74%) | 98.27 | 102.37 | 265.04K |
| 2024-04-03 | 100.11 | 101.19 | ↑$1.08 (1.08%) | 100.11 | 102.28 | 219.09K |
| 2024-04-02 | 101.13 | 100.87 | ↓$0.26 (-0.26%) | 100.20 | 101.64 | 314.38K |
| 2024-04-01 | 103.96 | 102.24 | ↓$1.72 (-1.65%) | 102.08 | 103.96 | 198K |
| 2024-03-28 | 103.73 | 104.76 | ↑$1.03 (0.99%) | 103.58 | 105.32 | 302.40K |
| 2024-03-27 | 101.48 | 103.49 | ↑$2.01 (1.98%) | 101.33 | 103.72 | 172.88K |
| 2024-03-26 | 101.15 | 100.62 | ↓$0.53 (-0.52%) | 100.45 | 101.38 | 162.16K |
| 2024-03-25 | 101.20 | 100.73 | ↓$0.47 (-0.46%) | 100.52 | 101.75 | 234.96K |
| 2024-03-22 | 104.59 | 101.07 | ↓$3.52 (-3.37%) | 100.40 | 104.59 | 271.80K |
| 2024-03-21 | 104.99 | 104.44 | ↓$0.55 (-0.52%) | 104.39 | 106.42 | 282.16K |
| 2024-03-20 | 102.73 | 104.17 | ↑$1.44 (1.40%) | 102.58 | 104.62 | 187.76K |
| 2024-03-19 | 101.52 | 102.78 | ↑$1.26 (1.24%) | 101.52 | 102.90 | 205.64K |
| 2024-03-18 | 102.39 | 101.60 | ↓$0.79 (-0.77%) | 101.41 | 102.61 | 161.91K |
| 2024-03-15 | 100.51 | 102.39 | ↑$1.88 (1.87%) | 100.51 | 102.50 | 544.51K |
| 2024-03-14 | 102.41 | 100.90 | ↓$1.51 (-1.47%) | 100.22 | 103.06 | 250.44K |
| 2024-03-13 | 102.28 | 103.19 | ↑$0.91 (0.89%) | 102.28 | 104.29 | 246.07K |
| 2024-03-12 | 101.43 | 102.66 | ↑$1.23 (1.21%) | 100.38 | 103.21 | 215.16K |
| 2024-03-11 | 102.39 | 101.64 | ↓$0.75 (-0.73%) | 100.72 | 102.62 | 199.56K |
| 2024-03-08 | 103.25 | 103.27 | ↑$0.02 (0.02%) | 102.75 | 104.20 | 236.24K |
Create an account or log in to view more rows.
$ASGN Powell save me
$ASGN I do it for the thrills!
$ASGN HAVE A FANTASTIC WEEKEND FAM…
$ASGN due for a spike!
$ASGN Bullish AF ??
$ASGN what’s gonna happen now
$ASGN whats the news????
$ASGN bull trap confirmed
$ASGN omg lol
$ASGN eyeing for a scalp