ASGN Incorporated - Price History
Monthly price history for ASGN (ASGN Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $100.87 | $100.87 |
| March 2024 | $104.76 | $104.76 |
| February 2024 | $99.32 | $99.32 |
| January 2024 | $92.82 | $92.82 |
| December 2023 | $96.17 | $96.17 |
| November 2023 | $89.24 | $89.24 |
| October 2023 | $83.46 | $83.46 |
| September 2023 | $81.68 | $81.68 |
| August 2023 | $82.16 | $82.16 |
| July 2023 | $76.32 | $76.32 |
| June 2023 | $75.63 | $75.63 |
| May 2023 | $65.43 | $65.43 |
| April 2023 | $71.59 | $71.59 |
| March 2023 | $82.67 | $82.67 |
| February 2023 | $88.80 | $88.80 |
| January 2023 | $90.95 | $90.95 |
| December 2022 | $81.48 | $81.48 |
| November 2022 | $90.60 | $90.60 |
| October 2022 | $84.78 | $84.78 |
| September 2022 | $90.37 | $90.37 |
| August 2022 | $96.70 | $96.70 |
| July 2022 | $103.76 | $103.76 |
| June 2022 | $90.25 | $90.25 |
| May 2022 | $95.23 | $95.23 |
| April 2022 | $113.45 | $113.45 |
| March 2022 | $116.71 | $116.71 |
| February 2022 | $110.79 | $110.79 |
| January 2022 | $114.87 | $114.87 |
| December 2021 | $123.40 | $123.40 |
| November 2021 | $121.68 | $121.68 |
| October 2021 | $119.66 | $119.66 |
| September 2021 | $113.14 | $113.14 |
| August 2021 | $112.19 | $112.19 |
| July 2021 | $101.13 | $101.13 |
| June 2021 | $96.93 | $96.93 |
| May 2021 | $103.09 | $103.09 |
| April 2021 | $105.18 | $105.18 |
| March 2021 | $95.44 | $95.44 |
| February 2021 | $92.97 | $92.97 |
| January 2021 | $82.91 | $82.91 |
| December 2020 | $83.53 | $83.53 |
| November 2020 | $78.18 | $78.18 |
| October 2020 | $66.68 | $66.68 |
| September 2020 | $63.56 | $63.56 |
| August 2020 | $71.77 | $71.77 |
| July 2020 | $68.46 | $68.46 |
| June 2020 | $66.68 | $66.68 |
| May 2020 | $61.59 | $61.59 |
| April 2020 | $46.45 | $46.45 |
| March 2020 | $35.32 | $35.32 |
| February 2020 | $50.71 | $50.71 |
| January 2020 | $67.69 | $67.69 |
| December 2019 | $70.97 | $70.97 |
| November 2019 | $67.01 | $67.01 |
| October 2019 | $63.59 | $63.59 |
| September 2019 | $62.86 | $62.86 |
| August 2019 | $62.47 | $62.47 |
| July 2019 | $63.05 | $63.05 |
| June 2019 | $60.60 | $60.60 |
| May 2019 | $50.73 | $50.73 |
| April 2019 | $63.04 | $63.04 |
| March 2019 | $63.49 | $63.49 |
| February 2019 | $64.41 | $64.41 |
| January 2019 | $62.99 | $62.99 |
| December 2018 | $54.50 | $54.50 |
| November 2018 | $69.25 | $69.25 |
| October 2018 | $67.08 | $67.08 |
| September 2018 | $78.93 | $78.93 |
| August 2018 | $92.59 | $92.59 |
| July 2018 | $90.30 | $90.30 |
| June 2018 | $78.19 | $78.19 |
| May 2018 | $77 | $77 |
| April 2018 | $80.63 | $80.63 |
| March 2018 | $81.88 | $81.88 |
| February 2018 | $76.69 | $76.69 |
| January 2018 | $76.57 | $76.57 |
| December 2017 | $64.27 | $64.27 |
| November 2017 | $63.96 | $63.96 |
| October 2017 | $61.22 | $61.22 |
| September 2017 | $53.68 | $53.68 |
| August 2017 | $47.70 | $47.70 |
| July 2017 | $49.25 | $49.25 |
| June 2017 | $54.15 | $54.15 |
| May 2017 | $52.40 | $52.40 |
| April 2017 | $51.77 | $51.77 |
| March 2017 | $48.53 | $48.53 |
| February 2017 | $47.19 | $47.19 |
| January 2017 | $45.28 | $45.28 |
| December 2016 | $44.16 | $44.16 |
| November 2016 | $41.29 | $41.29 |
| October 2016 | $34.41 | $34.41 |
| September 2016 | $36.29 | $36.29 |
| August 2016 | $37.71 | $37.71 |
| July 2016 | $36.95 | $36.95 |
| June 2016 | $36.95 | $36.95 |
| May 2016 | $37.67 | $37.67 |
| April 2016 | $36.06 | $36.06 |
| March 2016 | $36.92 | $36.92 |
| February 2016 | $33.01 | $33.01 |
| January 2016 | $38.65 | $38.65 |
| December 2015 | $44.95 | $44.95 |
| November 2015 | $46.68 | $46.68 |
| October 2015 | $45.11 | $45.11 |
| September 2015 | $36.90 | $36.90 |
| August 2015 | $35.98 | $35.98 |
| July 2015 | $38.32 | $38.32 |
| June 2015 | $39.28 | $39.28 |
| May 2015 | $37.49 | $37.49 |
| April 2015 | $33.65 | $33.65 |
| March 2015 | $38.37 | $38.37 |
| February 2015 | $38.21 | $38.21 |
| January 2015 | $35.13 | $35.13 |
| December 2014 | $33.19 | $33.19 |
| November 2014 | $30.73 | $30.73 |
| October 2014 | $29.10 | $29.10 |
| September 2014 | $26.85 | $26.85 |
| August 2014 | $29.56 | $29.56 |
| July 2014 | $27.01 | $27.01 |
| June 2014 | $35.57 | $35.57 |
| May 2014 | $35.25 | $35.25 |
| April 2014 | $35 | $35 |
| March 2014 | $38.59 | $38.59 |
| February 2014 | $34.40 | $34.40 |
| January 2014 | $29.68 | $29.68 |
| December 2013 | $34.92 | $34.92 |
| November 2013 | $34.03 | $34.03 |
| October 2013 | $33.79 | $33.79 |
| September 2013 | $33 | $33 |
| August 2013 | $30.17 | $30.17 |
| July 2013 | $30.53 | $30.53 |
| June 2013 | $26.72 | $26.72 |
| May 2013 | $26.04 | $26.04 |
| April 2013 | $24.27 | $24.27 |
| March 2013 | $25.31 | $25.31 |
| February 2013 | $21.86 | $21.86 |
| January 2013 | $24.45 | $24.45 |
| December 2012 | $20.28 | $20.28 |
| November 2012 | $19.93 | $19.93 |
| October 2012 | $19.08 | $19.08 |
| September 2012 | $19.92 | $19.92 |
| August 2012 | $16.51 | $16.51 |
| July 2012 | $15.59 | $15.59 |
| June 2012 | $15.96 | $15.96 |
| May 2012 | $16.66 | $16.66 |
| April 2012 | $18.71 | $18.71 |
| March 2012 | $17.47 | $17.47 |
| February 2012 | $13.88 | $13.88 |
| January 2012 | $11.21 | $11.21 |
| December 2011 | $11.18 | $11.18 |
| November 2011 | $10.42 | $10.42 |
| October 2011 | $10.75 | $10.75 |
| September 2011 | $7.07 | $7.07 |
| August 2011 | $7.60 | $7.60 |
| July 2011 | $10.20 | $10.20 |
| June 2011 | $9.83 | $9.83 |
| May 2011 | $11.17 | $11.17 |
| April 2011 | $10.99 | $10.99 |
| March 2011 | $9.46 | $9.46 |
| February 2011 | $10.50 | $10.50 |
| January 2011 | $7.90 | $7.90 |
| December 2010 | $8.15 | $8.15 |
| November 2010 | $6.87 | $6.87 |
| October 2010 | $5.65 | $5.65 |
| September 2010 | $5.25 | $5.25 |
| August 2010 | $4.37 | $4.37 |
| July 2010 | $4.83 | $4.83 |
| June 2010 | $5.03 | $5.03 |
| May 2010 | $5.53 | $5.53 |
| April 2010 | $7.03 | $7.03 |
| March 2010 | $7.13 | $7.13 |
| February 2010 | $6.59 | $6.59 |
| January 2010 | $6.98 | $6.98 |
| December 2009 | $7.15 | $7.15 |
| November 2009 | $6.34 | $6.34 |
| October 2009 | $6.04 | $6.04 |
| September 2009 | $5.85 | $5.85 |
| August 2009 | $4.01 | $4.01 |
| July 2009 | $4.23 | $4.23 |
| June 2009 | $3.91 | $3.91 |
| May 2009 | $3.57 | $3.57 |
| April 2009 | $3.52 | $3.52 |
| March 2009 | $2.71 | $2.71 |
| February 2009 | $2.36 | $2.36 |
| January 2009 | $4.63 | $4.63 |
| December 2008 | $5.67 | $5.67 |
| November 2008 | $5.75 | $5.75 |
| October 2008 | $6.50 | $6.50 |
| September 2008 | $7.88 | $7.88 |
| August 2008 | $9.45 | $9.45 |
| July 2008 | $8.53 | $8.53 |
| June 2008 | $8.02 | $8.02 |
| May 2008 | $8.34 | $8.34 |
| April 2008 | $7.03 | $7.03 |
| March 2008 | $6.35 | $6.35 |
| February 2008 | $6.19 | $6.19 |
| January 2008 | $5.56 | $5.56 |
| December 2007 | $7.01 | $7.01 |
| November 2007 | $6.39 | $6.39 |
| October 2007 | $8.34 | $8.34 |
| September 2007 | $9.34 | $9.34 |
| August 2007 | $10.58 | $10.58 |
| July 2007 | $10.03 | $10.03 |
| June 2007 | $10.72 | $10.72 |
| May 2007 | $10.90 | $10.90 |
| April 2007 | $11.18 | $11.18 |
| March 2007 | $12.41 | $12.41 |
| February 2007 | $12.26 | $12.26 |
| January 2007 | $12.90 | $12.90 |
| December 2006 | $11.75 | $11.75 |
| November 2006 | $10.92 | $10.92 |
| October 2006 | $11.35 | $11.35 |
| September 2006 | $9.85 | $9.85 |
| August 2006 | $9.53 | $9.53 |
| July 2006 | $8.55 | $8.55 |
| June 2006 | $9.19 | $9.19 |
| May 2006 | $11.82 | $11.82 |
| April 2006 | $13 | $13 |
| March 2006 | $10.98 | $10.98 |
| February 2006 | $11.09 | $11.09 |
| January 2006 | $12.43 | $12.43 |
| December 2005 | $10.91 | $10.91 |
| November 2005 | $11.05 | $11.05 |
| October 2005 | $8.51 | $8.51 |
| September 2005 | $8.55 | $8.55 |
| August 2005 | $6.93 | $6.93 |
| July 2005 | $5.39 | $5.39 |
| June 2005 | $4.98 | $4.98 |
| May 2005 | $5.30 | $5.30 |
| April 2005 | $4.30 | $4.30 |
| March 2005 | $5.10 | $5.10 |
| February 2005 | $5.94 | $5.94 |
| January 2005 | $5.50 | $5.50 |
| December 2004 | $5.19 | $5.19 |
| November 2004 | $5.22 | $5.22 |
| October 2004 | $5.02 | $5.02 |
| September 2004 | $4.45 | $4.45 |
| August 2004 | $4.64 | $4.64 |
| July 2004 | $5.01 | $5.01 |
| June 2004 | $5.90 | $5.90 |
| May 2004 | $5.87 | $5.87 |
| April 2004 | $5.10 | $5.10 |
| March 2004 | $5.59 | $5.59 |
| February 2004 | $5.69 | $5.69 |
| January 2004 | $7.44 | $7.44 |
| December 2003 | $5.21 | $5.21 |
| November 2003 | $5.06 | $5.06 |
| October 2003 | $5.23 | $5.23 |
| September 2003 | $5.28 | $5.28 |
| August 2003 | $4.80 | $4.80 |
| July 2003 | $5.44 | $5.44 |
| June 2003 | $4.04 | $4.04 |
| May 2003 | $3.35 | $3.35 |
| April 2003 | $4.80 | $4.80 |
| March 2003 | $4.23 | $4.23 |
| February 2003 | $4.04 | $4.04 |
| January 2003 | $6 | $6 |
| December 2002 | $8.52 | $8.52 |
| November 2002 | $8.31 | $8.31 |
| October 2002 | $8.50 | $8.50 |
| September 2002 | $8.27 | $8.27 |
| August 2002 | $10.10 | $10.10 |
| July 2002 | $7.99 | $7.99 |
| June 2002 | $17.80 | $17.80 |
| May 2002 | $21.45 | $21.45 |
| April 2002 | $20.33 | $20.33 |
| March 2002 | $17.90 | $17.90 |
| February 2002 | $18.83 | $18.83 |
| January 2002 | $19.86 | $19.86 |
| December 2001 | $22.97 | $22.97 |
| November 2001 | $18.97 | $18.97 |
| October 2001 | $16.21 | $16.21 |
| September 2001 | $16.08 | $16.08 |
| August 2001 | $19.35 | $19.35 |
| July 2001 | $18.77 | $18.77 |
| June 2001 | $18 | $18 |
| May 2001 | $21.30 | $21.30 |
| April 2001 | $17.11 | $17.11 |
| March 2001 | $20.88 | $20.88 |
| February 2001 | $22.06 | $22.06 |
| January 2001 | $26.88 | $26.88 |
| December 2000 | $28.50 | $28.50 |
| November 2000 | $25.06 | $25.06 |
| October 2000 | $25.19 | $25.19 |
| September 2000 | $31.38 | $31.38 |
| August 2000 | $29.88 | $29.88 |
| July 2000 | $27.56 | $27.56 |
| June 2000 | $30.50 | $30.50 |
| May 2000 | $26 | $26 |
| April 2000 | $31.38 | $31.38 |
| March 2000 | $22.50 | $45 |
| February 2000 | $18.69 | $37.38 |
| January 2000 | $15.62 | $31.25 |
| December 1999 | $14.94 | $29.88 |
| November 1999 | $14.03 | $28.06 |
| October 1999 | $14.38 | $28.75 |
| September 1999 | $12 | $24 |
| August 1999 | $14.94 | $29.88 |
| July 1999 | $14.25 | $28.50 |
| June 1999 | $13.06 | $26.12 |
| May 1999 | $12.81 | $25.62 |
| April 1999 | $15.16 | $30.31 |
| March 1999 | $12.81 | $25.62 |
| February 1999 | $17.75 | $35.50 |
| January 1999 | $18.44 | $36.88 |
| December 1998 | $17.25 | $34.50 |
| November 1998 | $17.78 | $35.56 |
| October 1998 | $17 | $34 |
| September 1998 | $18.50 | $37 |
| August 1998 | $16.12 | $32.25 |
| July 1998 | $17.94 | $35.88 |
| June 1998 | $17.47 | $34.94 |
| May 1998 | $16.88 | $33.75 |
| April 1998 | $16.12 | $32.25 |
| March 1998 | $14.81 | $29.62 |
| February 1998 | $14.69 | $29.38 |
| January 1998 | $12.38 | $24.75 |
| December 1997 | $13.25 | $26.50 |
| November 1997 | $11.62 | $23.25 |
| October 1997 | $12.19 | $24.38 |
| September 1997 | $11.38 | $45.50 |
| August 1997 | $11.28 | $45.12 |
| July 1997 | $10.31 | $41.25 |
| June 1997 | $9.75 | $39 |
| May 1997 | $9.53 | $38.12 |
| April 1997 | $7.75 | $31 |
| March 1997 | $6.31 | $25.25 |
| February 1997 | $7.62 | $30.50 |
| January 1997 | $8.81 | $35.25 |
| December 1996 | $7.38 | $29.50 |
| November 1996 | $7.50 | $30 |
| October 1996 | $7.69 | $30.75 |
| September 1996 | $8.56 | $34.25 |
| August 1996 | $9.38 | $37.50 |
| July 1996 | $9.66 | $38.62 |
| June 1996 | $9.31 | $37.25 |
| May 1996 | $10.06 | $40.25 |
| April 1996 | $8.28 | $33.12 |
| March 1996 | $9.50 | $38 |
| February 1996 | $8.50 | $34 |
| January 1996 | $8.16 | $32.62 |
| December 1995 | $8.19 | $32.75 |
| November 1995 | $7.31 | $29.25 |
| October 1995 | $6.75 | $27 |
| September 1995 | $6.34 | $25.38 |
| August 1995 | $5.88 | $23.50 |
| July 1995 | $5.25 | $21 |
| June 1995 | $4.75 | $19 |
| May 1995 | $4.47 | $17.88 |
| April 1995 | $4.78 | $19.12 |
| March 1995 | $4.75 | $19 |
| February 1995 | $3.91 | $15.62 |
| January 1995 | $4.38 | $17.50 |
| December 1994 | $4 | $16 |
| November 1994 | $3.75 | $15 |
| October 1994 | $3.50 | $14 |
| September 1994 | $3.12 | $12.50 |
| August 1994 | $3.06 | $12.25 |
| July 1994 | $3.31 | $13.25 |
| June 1994 | $2.75 | $11 |
| May 1994 | $2.81 | $11.25 |
| April 1994 | $2.88 | $11.50 |
| March 1994 | $3.12 | $12.50 |
| February 1994 | $3.38 | $13.50 |
| January 1994 | $3.25 | $13 |
| December 1993 | $2.62 | $10.50 |
| November 1993 | $2.56 | $10.25 |
| October 1993 | $2.72 | $10.88 |
| September 1993 | $2.50 | $10 |
| August 1993 | $2.69 | $10.75 |
| July 1993 | $2.47 | $9.88 |
| June 1993 | $3.28 | $13.12 |
| May 1993 | $3 | $12 |
| April 1993 | $2.94 | $11.75 |
| March 1993 | $3.19 | $12.75 |
| February 1993 | $3.12 | $12.50 |
| January 1993 | $2.97 | $11.88 |
| December 1992 | $2.75 | $11 |
| November 1992 | $2.50 | $10 |
| October 1992 | $2.09 | $8.38 |
| September 1992 | $2.03 | $8.12 |
ASGN
Price: $97.51
52 week price:
Earnings Per Share: 4.50 USD
P/E Ratio: 21
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Volume: 239454
Ebitda: 69.2 millionMarket Capitalization: 4.5 billion