NYSE:ASGN

ASGN Stock Chart and Price History

$118.70

+0.15 (+0.13 %)

(As of 10/15/2021 04:00 PM ET)

Add

Compare

Today's Range

$118.68

▼

$120.98

50-Day Range

$102.40

▼

$123.35

52-Week Range

$65.21

▼

$125.35

Volume260,709 shs

Average Volume207,656 shs

Market Capitalization$6.28 billion

P/E Ratio28.74

Dividend YieldN/A

Beta2.2

ASGN (NYSE:ASGN) Price Performance

5 Day
Performance
-0.91%

1 Month
Performance
+7.73%

3 Month
Performance
+24.87%

Year-To-Date
Performance
+42.10%

1 Year
Performance
+65.32%

ASGN (NYSE ASGN) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

ASGN (NYSE:ASGN) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$118.55	$118.70 +0.13%	$120.98	$118.68	260,709 shs	$6.28 billion
10/14/2021	$117.68	$118.55 +0.74%	$120.86	$117.79	261,610 shs	$6.27 billion
10/13/2021	$119.79	$117.68 -1.76%	$119.74	$117.02	198,547 shs	$6.23 billion
10/12/2021	$120.64	$119.79 -0.70%	$121.91	$119.36	222,253 shs	$6.34 billion
10/11/2021	$123.35	$120.64 -2.20%	$124.09	$120.56	208,161 shs	$6.38 billion
10/08/2021	$122.41	$123.35 +0.77%	$125.35	$122.11	219,673 shs	$6.53 billion
10/07/2021	$117.91	$122.41 +3.82%	$122.47	$117.99	286,739 shs	$6.48 billion
10/06/2021	$116.98	$117.91 +0.80%	$117.97	$114.34	160,148 shs	$6.24 billion
10/05/2021	$115.79	$116.98 +1.03%	$118.40	$115.88	191,589 shs	$6.19 billion
10/04/2021	$116.00	$115.79 -0.18%	$116.75	$114.96	189,173 shs	$6.13 billion

10/01/2021	$113.14	$116.00 +2.53%	$116.71	$113.13	153,663 shs	$6.14 billion
09/30/2021	$115.28	$113.14 -1.86%	$116.62	$113.11	148,748 shs	$5.99 billion
09/29/2021	$116.19	$115.28 -0.78%	$116.96	$115.04	149,881 shs	$6.10 billion
09/28/2021	$117.35	$116.19 -0.99%	$117.64	$115.34	218,927 shs	$6.15 billion
09/27/2021	$115.57	$117.35 +1.54%	$118.26	$115.70	248,854 shs	$6.21 billion
09/24/2021	$116.04	$115.57 -0.41%	$116.67	$115.37	155,030 shs	$6.11 billion
09/23/2021	$113.26	$116.04 +2.45%	$116.91	$113.82	214,132 shs	$6.14 billion
09/22/2021	$110.98	$113.26 +2.05%	$113.97	$110.86	238,775 shs	$5.99 billion
09/21/2021	$111.19	$110.98 -0.19%	$112.16	$110.50	315,834 shs	$5.87 billion
09/20/2021	$110.18	$111.19 +0.92%	$111.35	$105.54	478,653 shs	$5.88 billion
09/17/2021	$110.73	$110.18 -0.50%	$110.94	$108.78	696,296 shs	$5.83 billion
09/16/2021	$111.84	$110.73 -0.99%	$112.33	$109.36	264,060 shs	$5.86 billion
09/15/2021	$110.90	$111.84 +0.85%	$112.53	$111.24	293,426 shs	$5.92 billion
09/14/2021	$112.74	$110.90 -1.63%	$112.98	$110.62	221,620 shs	$5.87 billion
09/13/2021	$112.05	$112.74 +0.62%	$113.04	$111.66	151,276 shs	$5.96 billion
09/10/2021	$112.55	$112.05 -0.44%	$113.78	$111.58	186,531 shs	$5.93 billion
09/09/2021	$112.73	$112.55 -0.16%	$114.24	$112.17	210,258 shs	$5.95 billion
09/08/2021	$112.00	$112.73 +0.65%	$112.87	$111.61	169,584 shs	$5.96 billion
09/07/2021	$113.04	$112.00 -0.92%	$113.49	$111.03	211,499 shs	$5.92 billion
09/06/2021	$113.04	$113.04	$113.88	$112.86	150,085 shs	$5.98 billion
09/03/2021	$113.84	$113.04 -0.70%	$113.88	$112.86	147,885 shs	$5.98 billion
09/02/2021	$112.78	$113.84 +0.94%	$114.45	$112.59	189,930 shs	$6.02 billion
09/01/2021	$112.19	$112.78 +0.53%	$113.66	$110.87	170,499 shs	$5.97 billion
08/31/2021	$112.40	$112.19 -0.19%	$113.25	$111.39	248,027 shs	$5.93 billion
08/30/2021	$113.33	$112.40 -0.82%	$113.53	$112.24	161,531 shs	$5.95 billion
08/27/2021	$109.90	$113.33 +3.12%	$114.22	$110.07	215,381 shs	$6.00 billion
08/26/2021	$110.60	$109.90 -0.63%	$111.39	$109.61	196,904 shs	$5.81 billion
08/25/2021	$108.43	$110.60 +2.00%	$111.83	$108.27	221,892 shs	$5.85 billion
08/24/2021	$107.16	$108.43 +1.19%	$109.08	$107.72	192,754 shs	$5.74 billion
08/23/2021	$105.54	$107.16 +1.53%	$107.74	$104.87	242,720 shs	$5.67 billion
08/20/2021	$102.73	$105.54 +2.74%	$105.62	$102.02	298,331 shs	$5.58 billion
08/19/2021	$103.05	$102.73 -0.31%	$103.27	$101.65	194,860 shs	$5.43 billion
08/18/2021	$104.99	$103.05 -1.85%	$105.74	$102.89	166,453 shs	$5.45 billion
08/17/2021	$107.04	$104.99 -1.92%	$106.72	$104.28	176,896 shs	$5.55 billion
08/16/2021	$106.31	$107.04 +0.69%	$107.64	$104.42	172,774 shs	$5.66 billion
08/13/2021	$106.93	$106.31 -0.58%	$106.89	$105.71	105,906 shs	$5.62 billion
08/12/2021	$106.94	$106.93 -0.01%	$108.20	$106.53	203,649 shs	$5.66 billion
08/11/2021	$104.49	$106.94 +2.34%	$107.00	$103.94	221,730 shs	$5.69 billion
08/10/2021	$102.40	$104.49 +2.04%	$104.60	$101.61	151,000 shs	$5.56 billion
08/09/2021	$104.24	$102.40 -1.77%	$104.25	$102.28	177,699 shs	$5.45 billion
08/06/2021	$102.88	$104.24 +1.32%	$104.36	$102.52	168,901 shs	$5.55 billion
08/05/2021	$99.53	$102.88 +3.37%	$103.14	$100.20	143,535 shs	$5.47 billion
08/04/2021	$102.69	$99.53 -3.08%	$102.64	$99.39	223,072 shs	$5.29 billion
08/03/2021	$100.67	$102.69 +2.01%	$103.12	$99.64	222,352 shs	$5.46 billion
08/02/2021	$101.13	$100.67 -0.45%	$103.46	$100.56	185,731 shs	$5.36 billion
07/30/2021	$101.27	$101.13 -0.14%	$101.60	$99.73	197,138 shs	$5.38 billion
07/29/2021	$97.44	$101.27 +3.93%	$102.73	$97.68	171,562 shs	$5.39 billion
07/28/2021	$97.20	$97.44 +0.25%	$98.74	$96.03	312,320 shs	$5.18 billion
07/27/2021	$97.56	$97.20 -0.37%	$98.08	$96.47	198,953 shs	$5.17 billion
07/26/2021	$97.24	$97.56 +0.33%	$98.20	$96.93	151,062 shs	$5.19 billion
07/23/2021	$95.51	$97.24 +1.81%	$97.86	$96.43	156,469 shs	$5.17 billion
07/22/2021	$97.57	$95.51 -2.11%	$97.65	$95.42	164,719 shs	$5.08 billion
07/21/2021	$96.79	$97.57 +0.81%	$98.90	$96.96	168,117 shs	$5.19 billion
07/20/2021	$93.36	$96.79 +3.67%	$97.72	$93.37	294,034 shs	$5.15 billion
07/19/2021	$95.06	$93.36 -1.79%	$95.16	$92.81	213,111 shs	$4.97 billion
07/16/2021	$96.19	$95.06 -1.17%	$97.27	$94.96	145,150 shs	$5.06 billion

This page was last updated on 10/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

ASGN Stock Chart and Price History