ASGN Incorporated Common Stock (ASGN)

Historical Prices For ASGN Incorporated Common Stock (ASGN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	61.93	64.29	61.80	63.92	435,971	63.92
4/01/2025	62.62	63.24	62.00	62.71	384,706	62.71
3/31/2025	62.59	63.76	61.70	63.02	576,329	63.02
3/28/2025	64.01	64.46	62.64	63.02	338,883	63.02
3/27/2025	64.46	64.78	63.62	64.22	310,171	64.22
3/26/2025	64.45	65.14	64.00	64.33	329,110	64.33
3/25/2025	64.19	64.96	64.03	64.34	523,963	64.34
3/24/2025	64.52	65.51	63.05	63.73	550,580	63.73
3/21/2025	63.37	64.51	63.08	63.66	1,539,410	63.66
3/20/2025	67.19	67.38	64.26	64.46	496,714	64.46
3/19/2025	68.26	69.04	67.30	68.00	324,820	68.00
3/18/2025	68.06	68.68	67.54	68.05	346,231	68.05
3/17/2025	68.15	69.63	67.53	68.74	288,385	68.74
3/14/2025	67.53	68.72	66.67	68.05	385,515	68.05
3/13/2025	67.69	68.70	66.33	67.03	430,391	67.03
3/12/2025	71.48	71.74	66.86	67.81	387,537	67.81
3/11/2025	71.79	73.13	70.68	71.26	829,544	71.26
3/10/2025	71.00	72.94	70.51	71.60	835,443	71.60
3/07/2025	67.87	72.11	67.62	71.29	679,994	71.29
3/06/2025	65.23	68.87	65.00	68.48	695,330	68.48
3/05/2025	65.81	66.58	64.50	65.44	508,393	65.44
3/04/2025	64.45	67.04	63.92	66.01	578,416	66.01
3/03/2025	67.62	67.87	63.94	65.10	850,118	65.10
2/28/2025	67.62	68.54	66.78	67.38	911,190	67.38
2/27/2025	69.08	69.33	67.75	67.99	538,410	67.99
2/26/2025	70.11	70.80	68.92	69.45	556,357	69.45
2/25/2025	68.61	70.69	68.55	70.30	822,882	70.30
2/24/2025	67.58	69.16	66.69	68.63	558,306	68.63
2/21/2025	70.47	70.47	67.01	67.42	772,414	67.42
2/20/2025	72.12	72.56	69.54	69.94	652,031	69.94
2/19/2025	72.20	73.22	71.64	72.54	647,044	72.54
2/18/2025	75.32	75.57	72.76	73.20	480,534	73.20
2/14/2025	77.64	77.80	74.94	75.41	709,641	75.41
2/13/2025	77.54	78.28	77.01	77.25	408,399	77.25
2/12/2025	78.12	79.01	77.23	77.36	357,015	77.36
2/11/2025	78.43	81.62	78.43	79.47	741,742	79.47
2/10/2025	79.47	81.54	79.32	80.21	661,202	80.21
2/07/2025	83.11	83.64	78.69	78.77	674,245	78.77
2/06/2025	84.58	88.13	81.64	82.73	857,191	82.73
2/05/2025	87.83	88.15	86.45	87.88	588,224	87.88
2/04/2025	87.23	88.05	86.68	87.00	469,052	87.00
2/03/2025	86.46	88.06	85.28	87.40	394,647	87.40
1/31/2025	88.85	89.96	88.09	88.21	735,510	88.21
1/30/2025	93.95	93.95	87.72	88.87	556,516	88.87
1/29/2025	92.81	93.60	92.61	93.22	236,588	93.22
1/28/2025	93.43	95.29	93.06	93.12	318,506	93.12
1/27/2025	91.99	94.03	91.66	93.96	263,798	93.96
1/24/2025	92.05	92.49	91.13	92.27	228,196	92.27
1/23/2025	91.36	92.61	90.67	92.57	308,626	92.57
1/22/2025	91.51	92.34	91.14	91.65	277,916	91.65
1/21/2025	89.68	91.98	89.68	91.76	331,432	91.76
1/17/2025	90.47	90.47	88.25	88.45	311,355	88.45
1/16/2025	89.36	89.99	88.96	89.31	172,870	89.31
1/15/2025	89.48	89.48	88.20	89.10	177,669	89.10
1/14/2025	87.53	88.68	86.95	87.84	236,135	87.84
1/13/2025	85.44	87.99	85.29	87.53	296,782	87.53
1/10/2025	85.35	86.33	84.87	86.01	380,362	86.01
1/08/2025	85.74	87.02	85.03	86.92	321,254	86.92
1/07/2025	85.11	86.64	84.28	86.34	670,534	86.34
1/06/2025	85.58	87.00	85.03	85.27	231,268	85.27
1/03/2025	82.92	85.20	82.80	85.05	196,794	85.05