Get the Stockscreener App
92.66
1.35%
1.23
After Hours:
92.66
Asgn Inc Stock (ASGN) Price History
The historical daily chart and data for Asgn Inc stock (ASGN), show that the latest closing stock price as of November 05, 2024, is $92.66.
- Asgn Inc all-time high stock price is $131.89, occurred on January 05, 2022.
- The lowest Asgn Inc stock price recorded was $25.98 on October 30, 2014. Since then, Asgn Inc's stock price has risen over 256.66% to $92.66 now.
- The 52-week high stock price for ASGN is $106.42, representing a 14.85% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for ASGN is $82.67, indicating a -10.78% decrease from the current share price, occurred on November 07, 2023.
- The closing price of Asgn Inc (ASGN) stock in the beginning of 2023 was $124.10. The stock closed the year at $81.48, a loss of over -34.34% for the year.
The table below shows more information about ASGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $93.00 | $91.34 | $1.66 | 188,758.0 | +1.35% |
| Nov 04, 2024 | $92.38 | $90.77 | $1.61 | 196,145.0 | +0.41% |
| Nov 01, 2024 | $92.86 | $90.69 | $2.17 | 287,218.0 | -1.13% |
| Oct 31, 2024 | $94.59 | $91.96 | $2.63 | 324,961.0 | -2.47% |
| Oct 30, 2024 | $95.78 | $94.27 | $1.52 | 305,185.0 | -0.68% |
| Oct 29, 2024 | $95.11 | $92.36 | $2.75 | 372,562.0 | +1.22% |
| Oct 28, 2024 | $94.62 | $93.47 | $1.15 | 201,528.0 | +1.27% |
| Oct 25, 2024 | $95.99 | $92.64 | $3.34 | 240,609.0 | -1.19% |
| Oct 24, 2024 | $95.26 | $91.73 | $3.53 | 690,378.0 | +0.89% |
| Oct 23, 2024 | $94.63 | $92.44 | $2.19 | 431,365.0 | +0.41% |
| Oct 22, 2024 | $93.38 | $92.15 | $1.23 | 246,698.0 | -0.49% |
| Oct 21, 2024 | $95.69 | $92.96 | $2.73 | 238,762.0 | -2.39% |
| Oct 18, 2024 | $98.86 | $95.15 | $3.71 | 287,416.0 | -3.35% |
| Oct 17, 2024 | $98.77 | $96.42 | $2.35 | 287,251.0 | -0.42% |
| Oct 16, 2024 | $99.65 | $97.48 | $2.17 | 278,213.0 | +1.72% |
| Oct 15, 2024 | $99.73 | $97.09 | $2.64 | 209,217.0 | -0.20% |
| Oct 14, 2024 | $97.89 | $96.50 | $1.39 | 121,115.0 | +1.29% |
| Oct 11, 2024 | $96.61 | $94.56 | $2.05 | 179,427.0 | +2.21% |
| Oct 10, 2024 | $94.44 | $93.34 | $1.09 | 146,140.0 | -0.69% |
| Oct 09, 2024 | $95.62 | $93.70 | $1.92 | 143,252.0 | +0.88% |
| Oct 08, 2024 | $94.63 | $93.00 | $1.63 | 191,588.0 | +0.15% |
Asgn Inc Stock (ASGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Asgn Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Asgn Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Asgn Inc Stock (ASGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $93.00 | $90.69 | $2.31 | 860,879.0 | +0.61% |
| Oct, 2024 | $99.73 | $91.73 | $8.00 | 6,009,565.0 | -1.21% |
| Sep, 2024 | $96.85 | $87.94 | $8.91 | 5,148,272.0 | -3.05% |
| Aug, 2024 | $98.18 | $84.62 | $13.56 | 5,409,427.0 | +1.57% |
| Jul, 2024 | $105.7 | $85.33 | $20.34 | 9,055,864.0 | +7.37% |
| Jun, 2024 | $96.29 | $86.19 | $10.10 | 7,539,571.0 | -6.11% |
| May, 2024 | $102.6 | $91.83 | $10.75 | 5,717,046.0 | -2.63% |
| Apr, 2024 | $104.0 | $93.62 | $10.34 | 7,082,996.0 | -7.93% |
| Mar, 2024 | $106.4 | $98.28 | $8.14 | 4,687,049.0 | +5.48% |
| Feb, 2024 | $99.60 | $90.39 | $9.21 | 4,512,657.0 | +7.00% |
| Jan, 2024 | $96.88 | $87.96 | $8.92 | 5,025,263.0 | -3.48% |
Asgn Inc Stock (ASGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $97.43 | $88.51 | $8.92 | 5,242,174.0 | +7.77% |
| Nov, 2023 | $91.59 | $81.79 | $9.80 | 6,428,905.0 | +6.93% |
| Oct, 2023 | $85.84 | $76.70 | $9.14 | 6,369,629.0 | +2.18% |
| Sep, 2023 | $83.36 | $77.22 | $6.14 | 5,321,189.0 | -0.58% |
| Aug, 2023 | $83.57 | $75.84 | $7.72 | 5,115,663.0 | +7.65% |
| Jul, 2023 | $86.69 | $73.57 | $13.12 | 6,257,515.0 | +0.91% |
| Jun, 2023 | $76.57 | $65.80 | $10.77 | 8,714,808.0 | +15.59% |
| May, 2023 | $72.99 | $63.27 | $9.72 | 8,366,137.0 | -8.60% |
| Apr, 2023 | $83.33 | $64.94 | $18.39 | 6,131,721.0 | -13.40% |
| Mar, 2023 | $89.39 | $77.33 | $12.06 | 5,732,853.0 | -6.90% |
| Feb, 2023 | $97.80 | $87.11 | $10.69 | 4,926,394.0 | -2.36% |
| Jan, 2023 | $91.17 | $81.30 | $9.88 | 3,231,958.0 | +11.62% |
Asgn Inc Stock (ASGN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $92.25 | $78.52 | $13.73 | 4,999,063.0 | -10.07% |
| Nov, 2022 | $91.45 | $79.97 | $11.48 | 4,951,088.0 | +6.86% |
| Oct, 2022 | $99.69 | $84.07 | $15.62 | 5,579,324.0 | -6.19% |
| Sep, 2022 | $99.21 | $86.81 | $12.40 | 4,715,868.0 | -6.55% |
| Aug, 2022 | $106.9 | $95.99 | $10.89 | 4,106,069.0 | -6.80% |
| Jul, 2022 | $104.5 | $86.13 | $18.39 | 4,254,252.0 | +14.97% |
| Jun, 2022 | $98.96 | $78.25 | $20.70 | 7,990,824.0 | -5.23% |
| May, 2022 | $119.2 | $90.96 | $28.25 | 6,349,724.0 | -16.06% |
| Apr, 2022 | $124.3 | $109.9 | $14.48 | 3,547,239.0 | -2.79% |
| Mar, 2022 | $120.2 | $98.90 | $21.32 | 4,672,221.0 | +5.34% |
| Feb, 2022 | $118.5 | $101.8 | $16.73 | 4,331,599.0 | -3.55% |
| Jan, 2022 | $131.9 | $108.4 | $23.46 | 4,621,787.0 | -6.91% |
2.01%
3.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):