ASGN Inc (ASGN) Historical Stock Data
85.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASGN is down -0.57% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 84.36 | 85.08 | ↑$0.72 (0.85%) | 83.71 | 85.38 | 386.84K |
| 2024-11-19 | 84.83 | 84.39 | ↓$0.44 (-0.52%) | 84.06 | 85.21 | 391.63K |
| 2024-11-18 | 87.70 | 85.74 | ↓$1.96 (-2.23%) | 85.61 | 88.05 | 386.39K |
| 2024-11-15 | 92.26 | 87.89 | ↓$4.37 (-4.74%) | 87.74 | 92.26 | 701.45K |
| 2024-11-14 | 95.70 | 91.79 | ↓$3.91 (-4.09%) | 91.22 | 95.70 | 429.68K |
| 2024-11-13 | 97.79 | 95.40 | ↓$2.39 (-2.44%) | 95.22 | 97.79 | 288.91K |
| 2024-11-12 | 99.73 | 97.38 | ↓$2.35 (-2.36%) | 96.69 | 99.92 | 294.37K |
| 2024-11-11 | 99.35 | 99.80 | ↑$0.45 (0.45%) | 98.61 | 100.43 | 266.32K |
| 2024-11-08 | 99.55 | 98.38 | ↓$1.17 (-1.18%) | 98.06 | 99.78 | 230.89K |
| 2024-11-07 | 100.53 | 99.07 | ↓$1.46 (-1.45%) | 98.75 | 100.77 | 242.36K |
| 2024-11-06 | 98.52 | 100.79 | ↑$2.27 (2.30%) | 97.83 | 101.66 | 583.75K |
| 2024-11-05 | 91.34 | 92.66 | ↑$1.32 (1.45%) | 91.34 | 93.00 | 194.01K |
| 2024-11-04 | 91.05 | 91.43 | ↑$0.38 (0.42%) | 90.77 | 92.38 | 200.47K |
| 2024-11-01 | 92.68 | 91.06 | ↓$1.62 (-1.75%) | 90.69 | 92.86 | 293.88K |
| 2024-10-31 | 94.11 | 92.10 | ↓$2.01 (-2.14%) | 91.96 | 94.59 | 343.32K |
| 2024-10-30 | 94.69 | 94.43 | ↓$0.26 (-0.27%) | 94.27 | 95.78 | 315.40K |
| 2024-10-29 | 93.00 | 95.08 | ↑$2.08 (2.24%) | 92.36 | 95.11 | 382.55K |
| 2024-10-28 | 93.66 | 93.93 | ↑$0.27 (0.29%) | 93.47 | 94.62 | 211.53K |
| 2024-10-25 | 94.10 | 92.75 | ↓$1.35 (-1.43%) | 92.65 | 95.99 | 247K |
| 2024-10-24 | 93.83 | 93.87 | ↑$0.04 (0.04%) | 91.73 | 95.26 | 696.79K |
| 2024-10-23 | 92.44 | 93.04 | ↑$0.60 (0.65%) | 92.44 | 94.63 | 442.69K |
| 2024-10-22 | 92.80 | 92.66 | ↓$0.14 (-0.15%) | 92.15 | 93.38 | 250.79K |
| 2024-10-21 | 95.69 | 93.12 | ↓$2.57 (-2.69%) | 92.96 | 95.69 | 242.03K |
| 2024-10-18 | 98.86 | 95.40 | ↓$3.46 (-3.50%) | 95.15 | 98.86 | 292.69K |
| 2024-10-17 | 97.60 | 98.71 | ↑$1.11 (1.14%) | 96.42 | 98.77 | 294.47K |
| 2024-10-16 | 98.13 | 99.13 | ↑$1.00 (1.02%) | 97.48 | 99.65 | 340.62K |
| 2024-10-15 | 97.80 | 97.45 | ↓$0.35 (-0.36%) | 97.10 | 99.74 | 227.93K |
| 2024-10-14 | 96.67 | 97.65 | ↑$0.98 (1.01%) | 96.50 | 97.90 | 125.06K |
| 2024-10-11 | 94.56 | 96.41 | ↑$1.85 (1.96%) | 94.56 | 96.61 | 182.72K |
| 2024-10-10 | 93.98 | 94.33 | ↑$0.35 (0.37%) | 93.35 | 94.44 | 152.43K |
Create an account or log in to view more rows.
$ASGN wtf is that dump
$ASGN today feels different to the moon
$ASGN we want higher!!!
$ASGN added more calls on that drop
$ASGN bull flag
breakout!
$ASGN I would not be a bear now
$ASGN Powell save me
$ASGN I do it for the thrills!
$ASGN HAVE A FANTASTIC WEEKEND FAM…
$ASGN due for a spike!