ASGN Inc (ASGN) Historical Stock Data
52.10 ↑0.15 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASGN is down -0.05% a day on average. There have been 15 days where ASGN Inc closed green and 15 days where ASGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 51.26 | 52.10 | ↑$0.84 (1.64%) | 51.26 | 53.39 | 835.42K |
| 2025-05-02 | 51.40 | 51.95 | ↑$0.55 (1.07%) | 51.22 | 52.47 | 621.47K |
| 2025-05-01 | 50.40 | 50.71 | ↑$0.31 (0.62%) | 49.85 | 51.14 | 808.65K |
| 2025-04-30 | 50.37 | 50.38 | ↑$0.01 (0.02%) | 49.80 | 50.72 | 744.28K |
| 2025-04-29 | 50.96 | 50.86 | ↓$0.10 (-0.20%) | 50.21 | 51.31 | 679.46K |
| 2025-04-28 | 51.51 | 51.06 | ↓$0.45 (-0.87%) | 49.80 | 51.97 | 626.21K |
| 2025-04-25 | 50.83 | 51.37 | ↑$0.54 (1.06%) | 49.63 | 51.80 | 777.04K |
| 2025-04-24 | 55.83 | 51.76 | ↓$4.07 (-7.29%) | 47.64 | 55.83 | 1.48M |
| 2025-04-23 | 59.30 | 58.55 | ↓$0.75 (-1.26%) | 58.35 | 60.73 | 518.02K |
| 2025-04-22 | 57.45 | 58.07 | ↑$0.62 (1.08%) | 57.19 | 58.28 | 338.56K |
| 2025-04-21 | 57.83 | 56.98 | ↓$0.85 (-1.47%) | 56.32 | 57.83 | 383.27K |
| 2025-04-17 | 58.79 | 58.23 | ↓$0.56 (-0.95%) | 57.73 | 59.44 | 398.63K |
| 2025-04-16 | 59.10 | 59.28 | ↑$0.18 (0.30%) | 58.28 | 59.54 | 342.65K |
| 2025-04-15 | 59.72 | 58.94 | ↓$0.78 (-1.31%) | 58.43 | 60.34 | 285.31K |
| 2025-04-14 | 60.87 | 60.25 | ↓$0.62 (-1.02%) | 59.72 | 60.96 | 484.57K |
| 2025-04-11 | 59.09 | 60.13 | ↑$1.04 (1.76%) | 58.66 | 60.70 | 516.85K |
| 2025-04-10 | 59.75 | 59.33 | ↓$0.42 (-0.70%) | 57.43 | 60.11 | 453.55K |
| 2025-04-09 | 56.27 | 61.58 | ↑$5.31 (9.44%) | 56.00 | 62.42 | 643.48K |
| 2025-04-08 | 60.13 | 56.85 | ↓$3.28 (-5.45%) | 55.95 | 61.21 | 637.08K |
| 2025-04-07 | 59.78 | 58.68 | ↓$1.10 (-1.84%) | 57.86 | 62.75 | 631.86K |
| 2025-04-04 | 59.91 | 61.25 | ↑$1.34 (2.24%) | 59.83 | 62.42 | 580.75K |
| 2025-04-03 | 61.23 | 61.62 | ↑$0.39 (0.64%) | 60.61 | 62.76 | 540.33K |
| 2025-04-02 | 61.93 | 63.92 | ↑$1.99 (3.21%) | 61.80 | 64.29 | 435.97K |
| 2025-04-01 | 62.62 | 62.71 | ↑$0.09 (0.14%) | 62.00 | 63.24 | 384.71K |
| 2025-03-31 | 62.59 | 63.02 | ↑$0.43 (0.69%) | 61.70 | 63.76 | 576.33K |
| 2025-03-28 | 64.01 | 63.02 | ↓$0.99 (-1.55%) | 62.64 | 64.46 | 338.88K |
| 2025-03-27 | 64.46 | 64.22 | ↓$0.24 (-0.37%) | 63.62 | 64.79 | 310.17K |
| 2025-03-26 | 64.45 | 64.33 | ↓$0.12 (-0.19%) | 64.00 | 65.15 | 329.11K |
| 2025-03-25 | 64.19 | 64.34 | ↑$0.15 (0.23%) | 64.03 | 64.96 | 523.96K |
| 2025-03-24 | 64.52 | 63.73 | ↓$0.79 (-1.22%) | 63.05 | 65.51 | 550.58K |
Create an account or log in to view more rows.
$ASGN HERE WE GO
$ASGN used to this fuckery!! Not leaving no chance !
$ASGN Going up
$ASGN in it to win it
$ASGN almost go time
$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!