ASGN(ASGN)
ASGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/18/2026 | $17.93 | $19.50 | $17.81 | $19.10 | 1.86M |
| 5/15/2026 | $17.91 | $18.75 | $17.71 | $17.96 | 1.07M |
| 5/14/2026 | $17.19 | $18.02 | $17.01 | $17.91 | 1.17M |
| 5/13/2026 | $17.60 | $17.62 | $16.90 | $17.35 | 1.58M |
| 5/12/2026 | $18.99 | $19.41 | $17.63 | $17.88 | 1.51M |
| 5/11/2026 | $20.00 | $20.28 | $18.88 | $18.90 | 1.14M |
| 5/8/2026 | $20.49 | $20.75 | $20.01 | $20.32 | 818,906 |
| 5/7/2026 | $20.67 | $21.39 | $20.41 | $20.87 | 1.27M |
| 5/6/2026 | $20.39 | $21.05 | $20.24 | $20.61 | 1.09M |
| 5/5/2026 | $20.63 | $21.08 | $19.82 | $21.02 | 1.35M |
| 5/4/2026 | $21.25 | $22.00 | $20.54 | $20.74 | 2.06M |
| 5/1/2026 | $21.41 | $21.74 | $20.94 | $21.18 | 2.46M |
| 4/30/2026 | $22.65 | $23.13 | $20.94 | $21.10 | 2.14M |
| 4/29/2026 | $22.00 | $23.13 | $21.92 | $22.92 | 3.01M |
| 4/28/2026 | $21.48 | $22.97 | $21.48 | $22.12 | 2.42M |
| 4/27/2026 | $20.15 | $21.57 | $19.88 | $20.99 | 2.86M |
| 4/24/2026 | $20.10 | $20.27 | $18.50 | $18.97 | 2.57M |
| 4/23/2026 | $24.30 | $25.38 | $19.31 | $19.53 | 10.05M |
| 4/22/2026 | $40.73 | $41.10 | $40.09 | $40.43 | 553,735 |
| 4/21/2026 | $40.33 | $41.71 | $40.33 | $40.55 | 637,640 |
| 4/20/2026 | $39.27 | $40.71 | $39.14 | $40.04 | 649,600 |
| 4/17/2026 | $39.70 | $40.00 | $38.92 | $39.44 | 653,400 |
| 4/16/2026 | $39.31 | $39.98 | $38.76 | $39.22 | 340,811 |
| 4/15/2026 | $38.47 | $39.48 | $38.27 | $39.05 | 594,800 |
| 4/14/2026 | $38.00 | $38.73 | $37.52 | $38.04 | 710,235 |
| 4/13/2026 | $35.11 | $37.84 | $34.89 | $37.78 | 697,000 |
| 4/10/2026 | $37.03 | $37.03 | $34.76 | $35.32 | 527,931 |
| 4/9/2026 | $37.17 | $37.28 | $35.72 | $37.28 | 793,600 |
| 4/8/2026 | $39.51 | $39.83 | $37.48 | $37.63 | 497,100 |
| 4/7/2026 | $38.24 | $38.91 | $37.86 | $38.59 | 652,900 |
| 4/6/2026 | $38.91 | $39.03 | $38.23 | $38.40 | 454,900 |
| 4/2/2026 | $37.93 | $39.72 | $37.44 | $39.05 | 386,215 |
| 4/1/2026 | $38.86 | $39.16 | $37.80 | $38.47 | 446,513 |
| 3/31/2026 | $38.81 | $39.62 | $38.00 | $38.71 | 501,101 |
| 3/30/2026 | $37.66 | $38.88 | $37.66 | $38.24 | 526,643 |
| 3/27/2026 | $39.46 | $39.52 | $37.45 | $37.56 | 665,400 |
| 3/26/2026 | $38.33 | $40.16 | $38.33 | $39.90 | 756,740 |
| 3/25/2026 | $38.45 | $39.22 | $37.28 | $38.62 | 957,200 |
| 3/24/2026 | $37.45 | $38.48 | $36.25 | $38.02 | 1.11M |
| 3/23/2026 | $36.44 | $38.83 | $36.10 | $38.09 | 1.38M |
| 3/20/2026 | $35.21 | $36.17 | $34.59 | $36.08 | 8.37M |
| 3/19/2026 | $35.42 | $36.49 | $35.04 | $35.37 | 487,200 |
| 3/18/2026 | $36.56 | $37.07 | $35.51 | $35.69 | 719,642 |
| 3/17/2026 | $36.84 | $38.13 | $36.47 | $37.06 | 639,741 |
| 3/16/2026 | $36.51 | $37.07 | $36.19 | $36.43 | 569,936 |
| 3/13/2026 | $37.24 | $37.41 | $35.69 | $36.41 | 751,636 |
| 3/12/2026 | $37.99 | $39.10 | $36.74 | $36.81 | 669,118 |
| 3/11/2026 | $39.63 | $39.99 | $37.74 | $38.67 | 569,609 |
| 3/10/2026 | $40.14 | $40.88 | $38.51 | $39.51 | 1.04M |
| 3/9/2026 | $42.18 | $42.44 | $38.70 | $40.33 | 976,368 |
| 3/6/2026 | $42.82 | $43.46 | $41.79 | $42.89 | 643,500 |
| 3/5/2026 | $41.93 | $43.63 | $41.70 | $43.13 | 505,033 |
| 3/4/2026 | $42.54 | $42.74 | $41.35 | $41.95 | 436,600 |
| 3/3/2026 | $40.26 | $42.48 | $40.26 | $41.98 | 648,100 |
| 3/2/2026 | $42.00 | $43.16 | $40.95 | $40.97 | 556,515 |
| 2/27/2026 | $42.71 | $43.42 | $41.12 | $42.90 | 859,529 |
| 2/26/2026 | $41.60 | $43.83 | $41.03 | $43.36 | 712,000 |
| 2/25/2026 | $40.69 | $41.24 | $39.59 | $41.04 | 453,000 |
| 2/24/2026 | $40.92 | $41.99 | $40.42 | $40.50 | 583,900 |
| 2/23/2026 | $44.24 | $44.61 | $40.92 | $40.94 | 662,639 |
| 2/20/2026 | $44.34 | $45.46 | $43.97 | $45.25 | 808,500 |