NYSE - Delayed Quote USD

ASGN Incorporated (ASGN)

98.72 -3.39 (-3.32%)
At close: April 25 at 4:00 PM EDT
98.72 0.00 (0.00%)
After hours: April 25 at 5:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 99.96 101.98 97.08 98.72 98.72 556,446
Apr 24, 2024 100.19 102.41 99.59 102.11 102.11 405,900
Apr 23, 2024 99.61 101.27 98.93 100.78 100.78 287,700
Apr 22, 2024 98.36 100.44 98.22 99.62 99.62 308,300
Apr 19, 2024 95.63 97.87 95.63 97.78 97.78 424,700
Apr 18, 2024 95.22 96.95 94.72 95.55 95.55 276,100
Apr 17, 2024 95.34 95.91 94.49 94.73 94.73 305,000
Apr 16, 2024 94.10 94.93 93.62 94.82 94.82 275,900
Apr 15, 2024 96.06 96.66 94.44 94.82 94.82 209,800
Apr 12, 2024 95.75 96.64 95.17 95.45 95.45 215,500
Apr 11, 2024 96.48 97.74 96.46 96.50 96.50 366,600
Apr 10, 2024 96.80 96.96 94.91 95.98 95.98 269,700
Apr 9, 2024 99.16 99.70 98.51 98.87 98.87 198,900
Apr 8, 2024 99.25 100.21 98.83 98.88 98.88 186,700
Apr 5, 2024 98.26 99.20 98.07 98.75 98.75 198,300
Apr 4, 2024 102.37 102.37 98.27 98.54 98.54 265,000
Apr 3, 2024 100.11 102.28 100.11 101.19 101.19 219,100
Apr 2, 2024 101.13 101.64 100.20 100.87 100.87 314,400
Apr 1, 2024 103.96 103.96 102.08 102.24 102.24 198,000
Mar 28, 2024 103.73 105.32 103.58 104.76 104.76 302,400
Mar 27, 2024 101.48 103.72 101.33 103.49 103.49 172,900
Mar 26, 2024 101.15 101.38 100.45 100.62 100.62 162,200
Mar 25, 2024 101.20 101.75 100.52 100.73 100.73 235,000
Mar 22, 2024 104.59 104.59 100.40 101.07 101.07 271,800
Mar 21, 2024 104.99 106.42 104.39 104.44 104.44 282,200
Mar 20, 2024 102.73 104.62 102.58 104.17 104.17 187,800
Mar 19, 2024 101.52 102.90 101.52 102.78 102.78 205,600
Mar 18, 2024 102.39 102.61 101.41 101.60 101.60 161,900
Mar 15, 2024 100.51 102.50 100.51 102.39 102.39 544,500
Mar 14, 2024 102.41 103.06 100.22 100.90 100.90 250,400
Mar 13, 2024 102.28 104.29 102.28 103.19 103.19 246,100
Mar 12, 2024 101.43 103.21 100.38 102.66 102.66 215,200
Mar 11, 2024 102.39 102.62 100.72 101.64 101.64 199,600
Mar 8, 2024 103.25 104.20 102.75 103.27 103.27 236,200
Mar 7, 2024 100.71 102.58 100.34 102.52 102.52 258,300
Mar 6, 2024 100.20 100.20 98.95 99.96 99.96 144,900
Mar 5, 2024 101.32 102.05 98.61 98.92 98.92 178,500
Mar 4, 2024 100.78 102.65 100.78 102.04 102.04 167,300
Mar 1, 2024 99.18 100.97 98.28 100.76 100.76 264,500
Feb 29, 2024 98.99 99.60 97.95 99.32 99.32 288,200
Feb 28, 2024 97.51 99.21 97.45 97.89 97.89 188,300
Feb 27, 2024 96.65 98.73 96.48 98.33 98.33 217,700
Feb 26, 2024 95.59 96.90 95.50 95.94 95.94 171,100
Feb 23, 2024 95.15 96.64 94.92 96.05 96.05 183,600
Feb 22, 2024 94.78 95.64 94.45 95.62 95.62 228,800
Feb 21, 2024 94.77 95.17 93.96 94.78 94.78 184,900
Feb 20, 2024 95.61 96.54 94.70 95.08 95.08 188,100
Feb 16, 2024 96.62 97.86 96.38 96.82 96.82 221,200
Feb 15, 2024 95.63 97.69 95.05 97.44 97.44 230,800
Feb 14, 2024 93.32 95.73 93.27 95.20 95.20 234,400
Feb 13, 2024 94.18 95.19 91.59 92.16 92.16 310,500
Feb 12, 2024 94.68 97.68 94.68 97.25 97.25 258,100
Feb 9, 2024 94.98 95.09 93.29 94.41 94.41 222,100
Feb 8, 2024 97.49 98.26 90.39 95.57 95.57 443,600
Feb 7, 2024 94.51 94.79 93.26 94.37 94.37 225,200
Feb 6, 2024 93.52 95.40 93.44 94.67 94.67 183,900
Feb 5, 2024 92.52 93.99 91.78 93.48 93.48 189,200
Feb 2, 2024 92.86 94.18 92.51 93.62 93.62 159,700
Feb 1, 2024 93.18 94.22 92.37 94.15 94.15 184,200
Jan 31, 2024 95.29 95.81 92.73 92.82 92.82 279,900
Jan 30, 2024 95.13 96.68 94.81 95.96 95.96 168,600
Jan 29, 2024 95.67 96.13 95.06 96.11 96.11 179,300
Jan 26, 2024 95.44 96.12 94.84 95.92 95.92 133,300
Jan 25, 2024 95.21 96.26 94.49 94.91 94.91 195,300
Jan 24, 2024 94.98 95.27 93.88 93.91 93.91 167,300
Jan 23, 2024 95.82 96.16 93.94 94.10 94.10 230,700
Jan 22, 2024 93.96 94.94 93.57 94.88 94.88 245,600
Jan 19, 2024 91.80 93.37 91.21 93.36 93.36 287,700
Jan 18, 2024 90.52 91.51 90.18 91.50 91.50 190,700
Jan 17, 2024 89.30 90.89 88.73 90.27 90.27 237,700
Jan 16, 2024 89.17 90.41 88.99 90.18 90.18 263,300
Jan 12, 2024 90.77 91.47 89.78 89.96 89.96 243,600
Jan 11, 2024 89.27 90.06 87.96 89.97 89.97 326,100
Jan 10, 2024 88.43 89.85 88.00 89.37 89.37 322,100
Jan 9, 2024 89.82 89.82 88.58 88.65 88.65 269,400
Jan 8, 2024 90.66 91.35 90.30 90.93 90.93 359,700
Jan 5, 2024 91.29 92.19 90.70 90.95 90.95 190,300
Jan 4, 2024 92.92 93.43 91.75 92.05 92.05 267,900
Jan 3, 2024 94.69 95.31 92.57 92.65 92.65 263,900
Jan 2, 2024 96.10 96.88 95.01 95.67 95.67 222,500
Dec 29, 2023 96.77 97.43 95.57 96.17 96.17 298,600
Dec 28, 2023 96.04 97.06 95.99 96.88 96.88 151,500
Dec 27, 2023 96.36 97.04 96.25 96.46 96.46 140,300
Dec 26, 2023 95.83 97.22 95.35 96.25 96.25 283,000
Dec 22, 2023 95.20 96.33 94.64 95.66 95.66 185,700
Dec 21, 2023 94.25 94.73 93.65 94.61 94.61 156,100
Dec 20, 2023 94.56 96.52 93.53 93.61 93.61 254,800
Dec 19, 2023 94.46 95.91 94.46 94.79 94.79 256,600
Dec 18, 2023 94.37 95.17 93.72 93.95 93.95 248,000
Dec 15, 2023 94.05 95.45 93.04 93.85 93.85 740,700
Dec 14, 2023 93.59 94.03 91.57 93.75 93.75 445,400
Dec 13, 2023 91.23 92.30 89.75 92.24 92.24 287,500
Dec 12, 2023 91.62 92.31 90.97 91.40 91.40 281,700
Dec 11, 2023 91.00 92.12 91.00 91.63 91.63 160,700
Dec 8, 2023 91.43 92.17 90.58 91.19 91.19 180,700
Dec 7, 2023 92.35 92.53 90.95 91.16 91.16 211,300
Dec 6, 2023 91.97 93.68 91.62 91.84 91.84 210,300
Dec 5, 2023 93.42 93.42 90.52 90.60 90.60 262,300
Dec 4, 2023 92.00 93.67 92.00 93.58 93.58 190,600
Dec 1, 2023 88.51 92.45 88.51 92.27 92.27 349,400
Nov 30, 2023 89.40 89.59 88.74 89.24 89.24 678,700
Nov 29, 2023 89.90 90.43 88.78 88.95 88.95 267,700
Nov 28, 2023 90.96 91.44 89.30 89.33 89.33 310,300
Nov 27, 2023 90.48 91.59 90.35 91.37 91.37 273,600
Nov 24, 2023 90.18 91.48 90.18 90.94 90.94 118,500
Nov 22, 2023 90.49 91.01 89.96 90.46 90.46 184,100
Nov 21, 2023 89.85 91.55 89.85 89.97 89.97 424,900
Nov 20, 2023 88.54 90.83 88.05 90.69 90.69 465,600
Nov 17, 2023 88.02 89.09 87.61 88.69 88.69 368,400
Nov 16, 2023 88.98 89.07 87.12 87.39 87.39 215,500
Nov 15, 2023 88.68 90.85 88.20 88.64 88.64 324,500
Nov 14, 2023 87.06 90.01 87.06 89.77 89.77 308,300
Nov 13, 2023 85.85 86.73 85.16 85.18 85.18 174,600
Nov 10, 2023 85.71 86.22 84.85 86.01 86.01 205,700
Nov 9, 2023 86.80 87.22 85.55 85.58 85.58 300,100
Nov 8, 2023 84.50 86.47 84.17 86.23 86.23 270,100
Nov 7, 2023 84.99 85.75 82.67 84.34 84.34 318,300
Nov 6, 2023 85.13 86.41 85.02 86.16 86.16 218,300
Nov 3, 2023 88.44 88.86 85.33 85.50 85.50 339,400
Nov 2, 2023 84.76 87.22 84.51 87.08 87.08 376,800
Nov 1, 2023 83.00 83.61 81.79 83.35 83.35 288,400
Oct 31, 2023 81.94 83.62 81.56 83.46 83.46 306,300
Oct 30, 2023 81.72 82.71 80.95 81.39 81.39 307,800
Oct 27, 2023 81.24 81.81 79.32 80.93 80.93 388,500
Oct 26, 2023 80.74 83.39 77.37 82.01 82.01 624,400
Oct 25, 2023 77.10 80.67 77.10 79.03 79.03 405,500
Oct 24, 2023 79.23 80.01 76.70 77.70 77.70 420,000
Oct 23, 2023 78.78 80.56 78.19 78.64 78.64 425,300
Oct 20, 2023 82.25 82.49 78.56 78.58 78.58 658,700
Oct 19, 2023 81.91 83.23 81.24 82.14 82.14 197,400
Oct 18, 2023 84.29 84.67 82.32 82.41 82.41 237,200
Oct 17, 2023 83.46 85.84 83.46 85.03 85.03 307,800
Oct 16, 2023 82.96 84.04 82.83 83.69 83.69 226,000
Oct 13, 2023 83.12 83.26 81.45 82.25 82.25 183,600
Oct 12, 2023 85.12 85.12 83.09 83.11 83.11 171,500
Oct 11, 2023 82.95 84.35 82.95 84.16 84.16 198,100
Oct 10, 2023 81.34 82.95 81.34 82.89 82.89 261,300
Oct 9, 2023 78.88 81.23 78.48 81.19 81.19 155,300
Oct 6, 2023 78.38 80.25 77.93 79.38 79.38 205,300
Oct 5, 2023 79.09 79.51 78.32 78.88 78.88 253,500
Oct 4, 2023 79.06 79.57 78.33 79.28 79.28 183,700
Oct 3, 2023 79.81 80.19 78.59 78.86 78.86 238,500
Oct 2, 2023 81.68 81.73 79.77 80.21 80.21 260,500
Sep 29, 2023 82.62 83.05 81.33 81.68 81.68 300,600
Sep 28, 2023 81.84 82.83 81.82 82.04 82.04 214,800
Sep 27, 2023 80.54 82.10 80.54 81.86 81.86 190,800
Sep 26, 2023 81.63 82.26 80.51 80.54 80.54 301,200
Sep 25, 2023 80.51 82.28 80.49 82.18 82.18 222,500
Sep 22, 2023 80.19 81.32 79.91 80.98 80.98 323,200
Sep 21, 2023 79.82 80.65 79.24 80.11 80.11 161,500
Sep 20, 2023 81.58 82.79 80.52 80.55 80.55 189,100
Sep 19, 2023 79.76 81.28 78.84 81.01 81.01 278,000
Sep 18, 2023 79.07 81.66 78.49 79.99 79.99 331,300
Sep 15, 2023 78.31 79.15 77.44 77.70 77.70 779,200
Sep 14, 2023 78.87 79.19 78.03 78.80 78.80 318,000
Sep 13, 2023 78.85 79.68 77.98 78.16 78.16 279,200
Sep 12, 2023 78.18 78.81 77.22 78.68 78.68 163,900
Sep 11, 2023 78.46 78.86 77.42 78.36 78.36 244,700
Sep 8, 2023 79.64 79.88 78.29 78.32 78.32 212,200
Sep 7, 2023 79.71 79.71 78.17 79.52 79.52 230,200
Sep 6, 2023 80.16 81.05 79.29 79.91 79.91 172,700
Sep 5, 2023 81.20 81.36 78.36 80.14 80.14 203,300
Sep 1, 2023 82.93 83.36 82.36 82.52 82.52 222,800
Aug 31, 2023 82.72 83.57 82.08 82.16 82.16 189,500
Aug 30, 2023 82.27 83.02 82.27 82.47 82.47 160,100
Aug 29, 2023 81.06 82.80 80.26 82.79 82.79 154,600
Aug 28, 2023 80.88 81.68 80.03 81.27 81.27 177,900
Aug 25, 2023 80.28 81.52 79.56 80.74 80.74 160,400
Aug 24, 2023 80.05 80.87 79.52 79.66 79.66 177,600
Aug 23, 2023 79.55 80.24 79.16 80.08 80.08 157,300
Aug 22, 2023 80.01 80.61 78.82 79.27 79.27 228,200
Aug 21, 2023 78.83 80.40 78.83 79.94 79.94 272,700
Aug 18, 2023 77.86 79.42 77.86 78.94 78.94 225,600
Aug 17, 2023 78.59 78.99 77.91 78.45 78.45 203,900
Aug 16, 2023 79.43 79.94 78.25 78.51 78.51 238,400
Aug 15, 2023 80.80 80.80 79.34 79.52 79.52 234,000
Aug 14, 2023 80.49 81.60 79.96 81.58 81.58 216,600
Aug 11, 2023 79.73 81.29 79.73 81.05 81.05 224,000
Aug 10, 2023 79.71 81.30 79.65 80.24 80.24 328,600
Aug 9, 2023 79.87 79.96 79.03 79.38 79.38 305,300
Aug 8, 2023 79.73 80.32 78.51 80.19 80.19 155,500
Aug 7, 2023 79.67 81.03 79.39 80.89 80.89 204,700
Aug 4, 2023 79.93 81.10 79.49 79.50 79.50 224,000
Aug 3, 2023 78.31 80.34 77.73 79.89 79.89 285,100
Aug 2, 2023 76.27 78.53 76.17 78.45 78.45 275,100
Aug 1, 2023 76.17 77.57 75.85 77.53 77.53 316,600
Jul 31, 2023 78.40 78.45 76.14 76.32 76.32 390,400
Jul 28, 2023 79.03 79.80 78.50 78.80 78.80 382,400
Jul 27, 2023 83.09 86.69 78.58 78.63 78.63 673,500
Jul 26, 2023 78.84 80.43 78.51 79.42 79.42 670,800
Jul 25, 2023 81.11 81.69 80.53 81.25 81.25 346,100
Jul 24, 2023 79.67 81.40 79.44 81.20 81.20 271,800
Jul 21, 2023 81.65 81.67 79.76 79.94 79.94 380,900
Jul 20, 2023 83.61 83.72 80.69 81.01 81.01 386,700
Jul 19, 2023 83.30 84.09 82.88 83.83 83.83 224,100
Jul 18, 2023 80.11 82.93 80.11 82.85 82.85 226,200
Jul 17, 2023 78.70 80.44 78.65 80.11 80.11 187,900
Jul 14, 2023 78.77 79.18 77.94 78.98 78.98 251,200
Jul 13, 2023 77.96 79.58 77.75 79.40 79.40 235,800
Jul 12, 2023 78.27 78.43 76.81 77.66 77.66 248,600
Jul 11, 2023 75.78 77.08 75.52 77.02 77.02 169,100
Jul 10, 2023 73.70 75.57 73.70 75.35 75.35 281,300
Jul 7, 2023 74.76 75.71 74.23 74.25 74.25 276,700
Jul 6, 2023 74.08 74.59 73.57 74.47 74.47 327,200
Jul 5, 2023 75.49 75.87 74.75 75.25 75.25 271,800
Jul 3, 2023 75.01 76.33 75.01 75.42 75.42 109,600
Jun 30, 2023 75.97 76.57 75.32 75.63 75.63 474,200
Jun 29, 2023 73.85 75.70 73.82 75.42 75.42 334,800
Jun 28, 2023 73.64 73.96 72.71 73.95 73.95 358,400
Jun 27, 2023 71.91 73.55 71.23 73.49 73.49 408,100
Jun 26, 2023 70.11 72.31 70.11 71.97 71.97 279,500
Jun 23, 2023 69.20 71.06 69.20 70.32 70.32 1,586,200
Jun 22, 2023 70.83 71.16 69.50 70.53 70.53 236,100
Jun 21, 2023 70.44 71.62 70.31 70.90 70.90 283,400
Jun 20, 2023 71.85 72.13 70.94 70.98 70.98 304,500
Jun 16, 2023 73.72 73.72 71.97 72.39 72.39 684,800
Jun 15, 2023 71.29 73.10 71.28 73.03 73.03 336,100
Jun 14, 2023 73.90 74.60 71.48 71.77 71.77 287,900
Jun 13, 2023 73.00 74.31 72.82 74.00 74.00 318,300
Jun 12, 2023 72.51 73.37 72.16 72.80 72.80 257,300
Jun 9, 2023 72.72 73.32 72.00 72.53 72.53 243,400
Jun 8, 2023 73.19 73.40 72.14 72.71 72.71 467,800
Jun 7, 2023 70.74 73.68 70.74 73.59 73.59 520,900
Jun 6, 2023 67.50 70.43 67.30 70.27 70.27 416,800
Jun 5, 2023 68.12 68.62 67.64 67.86 67.86 352,700
Jun 2, 2023 67.45 69.44 67.41 69.26 69.26 450,700
Jun 1, 2023 66.82 67.07 65.80 66.42 66.42 283,800
May 31, 2023 66.44 67.05 64.91 65.43 65.43 497,900
May 30, 2023 67.91 68.29 66.65 67.00 67.00 309,100
May 26, 2023 66.08 67.54 66.02 67.38 67.38 267,400
May 25, 2023 66.88 67.05 65.25 66.08 66.08 334,800
May 24, 2023 67.69 68.02 67.05 67.21 67.21 362,500
May 23, 2023 67.83 69.66 67.73 67.90 67.90 515,300
May 22, 2023 66.27 68.75 66.04 68.26 68.26 498,100
May 19, 2023 68.31 68.40 66.01 66.04 66.04 322,200
May 18, 2023 66.15 67.79 65.90 67.68 67.68 291,300
May 17, 2023 64.28 66.54 64.07 66.51 66.51 395,900
May 16, 2023 65.13 65.17 63.85 63.85 63.85 269,500
May 15, 2023 64.66 65.93 64.39 65.41 65.41 213,900
May 12, 2023 64.20 65.06 64.15 64.73 64.73 282,600
May 11, 2023 63.39 64.13 63.32 64.00 64.00 319,600
May 10, 2023 65.33 65.40 63.27 63.90 63.90 499,200
May 9, 2023 65.48 65.68 64.07 64.12 64.12 498,800
May 8, 2023 66.49 66.79 64.50 65.83 65.83 355,900
May 5, 2023 65.76 66.63 65.33 66.38 66.38 440,800
May 4, 2023 67.19 67.19 64.16 64.56 64.56 616,600
May 3, 2023 68.53 69.65 67.80 67.97 67.97 442,600
May 2, 2023 71.97 71.97 68.48 68.52 68.52 489,900
May 1, 2023 71.73 72.99 71.28 72.63 72.63 499,300
Apr 28, 2023 71.06 72.72 70.74 71.59 71.59 643,700
Apr 27, 2023 65.25 71.44 64.94 70.97 70.97 988,100
Apr 26, 2023 74.32 74.99 73.94 74.54 74.54 310,700

Related Tickers

CACI CACI International Inc
401.87
+5.93%
 
G Genpact Limited
30.69
-3.37%
 
SAIC Science Applications International Corporation
129.12
+0.51%
 
BR Broadridge Financial Solutions, Inc.
195.56
+0.25%
 
WNS WNS (Holdings) Limited
42.00
-10.37%
 
IT Gartner, Inc.
446.31
-1.05%
 
IBEX IBEX Limited
13.06
-1.88%
 
JKHY Jack Henry & Associates, Inc.
165.89
+0.42%
 
BC8.F Bechtle AG
45.92
-2.09%
 
CDW CDW Corporation
243.42
+1.13%