ASGN IncorporatedASGNNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $51.86 | $53.30 | $49.60 | $50.77 | 873,886 |
| 2/2/2026 | $51.83 | $53.39 | $51.77 | $53.25 | 847,000 |
| 1/30/2026 | $49.01 | $52.14 | $49.01 | $52.09 | 776,700 |
| 1/29/2026 | $49.37 | $50.18 | $48.26 | $49.65 | 594,702 |
| 1/28/2026 | $50.66 | $50.66 | $48.85 | $49.31 | 395,112 |
| 1/27/2026 | $51.34 | $51.81 | $49.77 | $50.63 | 496,212 |
| 1/26/2026 | $51.02 | $51.47 | $50.14 | $50.74 | 325,400 |
| 1/23/2026 | $51.21 | $51.76 | $50.31 | $51.04 | 381,300 |
| 1/22/2026 | $51.44 | $52.40 | $51.23 | $51.52 | 436,900 |
| 1/21/2026 | $49.45 | $51.62 | $49.08 | $51.05 | 639,740 |
| 1/20/2026 | $48.23 | $50.41 | $48.23 | $48.58 | 700,835 |
| 1/16/2026 | $50.02 | $50.02 | $48.61 | $48.97 | 397,528 |
| 1/15/2026 | $49.27 | $50.12 | $49.08 | $50.02 | 474,200 |
| 1/14/2026 | $48.99 | $50.04 | $48.97 | $49.38 | 391,702 |
| 1/13/2026 | $50.83 | $51.21 | $48.78 | $48.80 | 349,400 |
| 1/12/2026 | $51.08 | $51.12 | $50.16 | $50.80 | 444,305 |
| 1/9/2026 | $50.60 | $51.53 | $49.78 | $51.21 | 416,902 |
| 1/8/2026 | $48.21 | $50.89 | $48.21 | $50.48 | 456,251 |
| 1/7/2026 | $48.49 | $49.12 | $48.23 | $48.37 | 361,200 |
| 1/6/2026 | $47.53 | $48.36 | $47.39 | $48.24 | 426,600 |
| 1/5/2026 | $45.92 | $48.59 | $45.92 | $47.81 | 699,062 |
| 1/2/2026 | $48.19 | $48.58 | $46.42 | $46.66 | 446,840 |
| 12/31/2025 | $49.17 | $49.25 | $48.10 | $48.17 | 398,700 |
| 12/30/2025 | $49.59 | $50.10 | $49.25 | $49.26 | 325,800 |
| 12/29/2025 | $49.99 | $50.25 | $49.54 | $49.83 | 391,919 |
| 12/26/2025 | $49.68 | $50.20 | $49.60 | $50.02 | 360,900 |
| 12/24/2025 | $48.79 | $50.11 | $48.74 | $49.85 | 220,524 |
| 12/23/2025 | $48.76 | $49.19 | $48.26 | $48.92 | 432,101 |
| 12/22/2025 | $48.69 | $49.52 | $48.69 | $49.06 | 520,636 |
| 12/19/2025 | $48.82 | $49.17 | $48.29 | $48.80 | 1.16M |
| 12/18/2025 | $49.18 | $49.62 | $48.66 | $49.05 | 587,500 |
| 12/17/2025 | $47.61 | $49.07 | $47.61 | $48.73 | 577,149 |
| 12/16/2025 | $47.93 | $48.28 | $47.43 | $47.75 | 612,700 |
| 12/15/2025 | $48.38 | $48.58 | $47.44 | $47.95 | 740,148 |
| 12/12/2025 | $47.86 | $48.13 | $47.56 | $48.07 | 616,300 |
| 12/11/2025 | $46.50 | $47.67 | $46.30 | $47.62 | 733,436 |
| 12/10/2025 | $45.27 | $46.61 | $44.95 | $46.48 | 475,100 |
| 12/9/2025 | $44.84 | $46.31 | $44.84 | $45.27 | 535,700 |
| 12/8/2025 | $45.50 | $45.62 | $44.67 | $44.88 | 673,211 |
| 12/5/2025 | $45.73 | $46.02 | $44.99 | $45.45 | 523,500 |
| 12/4/2025 | $45.69 | $46.31 | $45.16 | $45.82 | 534,400 |
| 12/3/2025 | $45.66 | $46.56 | $45.20 | $45.43 | 586,100 |
| 12/2/2025 | $45.53 | $46.03 | $45.14 | $45.45 | 447,419 |
| 12/1/2025 | $44.85 | $46.01 | $44.65 | $45.38 | 615,200 |
| 11/28/2025 | $45.32 | $45.85 | $44.94 | $45.01 | 300,700 |
| 11/26/2025 | $45.36 | $45.76 | $45.12 | $45.28 | 435,304 |
| 11/25/2025 | $44.73 | $46.49 | $44.54 | $45.60 | 868,500 |
| 11/24/2025 | $42.87 | $44.59 | $42.56 | $44.56 | 983,019 |
| 11/21/2025 | $40.80 | $43.91 | $40.56 | $42.99 | 837,061 |
| 11/20/2025 | $40.60 | $41.43 | $39.25 | $40.01 | 813,015 |
| 11/19/2025 | $41.31 | $41.43 | $40.24 | $40.44 | 455,100 |
| 11/18/2025 | $41.35 | $41.89 | $41.01 | $41.35 | 491,500 |
| 11/17/2025 | $42.66 | $42.76 | $41.52 | $41.55 | 487,909 |
| 11/14/2025 | $44.10 | $44.64 | $42.61 | $42.77 | 745,700 |
| 11/13/2025 | $44.83 | $46.03 | $44.33 | $44.44 | 475,200 |
| 11/12/2025 | $44.98 | $45.76 | $44.78 | $45.44 | 488,034 |
| 11/11/2025 | $43.72 | $45.34 | $43.36 | $44.78 | 673,900 |
| 11/10/2025 | $43.98 | $44.51 | $43.18 | $43.50 | 466,328 |
| 11/7/2025 | $43.42 | $44.08 | $42.90 | $43.68 | 742,700 |
| 11/6/2025 | $44.68 | $45.26 | $43.32 | $43.62 | 674,300 |