ASGN Incorporated Common Stock (ASGN)

88.21Last Price

-0.66 (-0.74%)Change

On Assignment is a leading provider of specialized workforce solutions and staffing services, focusing primarily on the technology and healthcare sectors

The company offers a range of services that include temporary and permanent placements, workforce management, and consulting. By leveraging its deep industry expertise and extensive network of talent, On Assignment connects skilled professionals with organizations seeking to optimize their operations and drive innovation. The company serves both large enterprises and small businesses, ensuring that clients have access to the right talent to meet their specific needs in an evolving job market.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2025	84.24	84.44	82.15	82.86	270,292	82.86
12/31/2024	83.47	0.00	83.47	83.34	0	83.34
12/30/2024	83.11	84.00	82.04	83.47	148,972	83.47
12/27/2024	84.32	84.92	82.82	83.69	320,320	83.69
12/26/2024	83.32	85.02	83.24	84.95	156,103	84.95
12/24/2024	83.56	84.15	83.33	84.15	87,385	84.15
12/23/2024	83.59	83.93	82.92	83.56	253,081	83.56
12/20/2024	83.57	85.50	83.57	83.87	1,131,665	83.87
12/19/2024	84.05	85.37	83.37	84.60	155,277	84.60
12/18/2024	87.76	88.11	82.75	83.20	301,202	83.20
12/17/2024	87.77	88.80	86.03	87.17	275,805	87.17
12/16/2024	87.58	89.38	86.88	88.56	398,472	88.56
12/13/2024	87.90	89.42	87.65	88.02	312,569	88.02
12/12/2024	89.15	89.88	87.37	88.37	248,877	88.37
12/11/2024	89.97	90.45	89.19	89.58	260,974	89.58
12/10/2024	89.63	90.41	88.03	89.61	253,178	89.61
12/09/2024	89.79	91.06	89.56	90.13	282,008	90.13
12/06/2024	89.40	89.97	87.58	88.73	289,319	88.73
12/05/2024	90.25	90.33	88.59	88.93	252,579	88.93
12/04/2024	90.43	90.74	89.65	90.65	234,437	90.65
12/03/2024	92.54	92.54	89.71	90.26	253,290	90.26
12/02/2024	91.62	92.37	90.73	92.07	377,179	92.07
11/29/2024	91.79	92.26	91.24	91.55	230,362	91.55
11/27/2024	91.31	92.65	90.81	90.98	307,410	90.98
11/26/2024	90.79	91.51	89.94	90.89	362,647	90.89
11/25/2024	90.17	92.09	90.12	91.34	785,067	91.34
11/22/2024	86.70	90.60	86.70	89.24	893,392	89.24
11/21/2024	85.20	85.90	84.46	84.50	1,609,674	84.50
11/20/2024	84.36	85.38	83.70	85.08	386,835	85.08
11/19/2024	84.83	85.21	84.06	84.39	391,624	84.39
11/18/2024	87.70	88.05	85.61	85.74	386,386	85.74
11/15/2024	92.26	92.26	87.74	87.89	701,452	87.89
11/14/2024	95.70	95.70	91.22	91.79	429,677	91.79
11/13/2024	97.79	97.79	95.22	95.40	288,905	95.40
11/12/2024	99.73	99.92	96.69	97.38	294,365	97.38
11/11/2024	99.35	100.42	98.61	99.80	266,318	99.80
11/08/2024	99.55	99.78	98.06	98.38	230,889	98.38
11/07/2024	100.53	100.77	98.75	99.07	242,361	99.07
11/06/2024	98.52	101.66	97.83	100.79	583,753	100.79
11/05/2024	91.34	93.00	91.34	92.66	194,010	92.66
11/04/2024	91.05	92.38	90.77	91.43	200,474	91.43
11/01/2024	92.68	92.86	90.69	91.06	293,877	91.06