54.28
price down icon0.84%   -0.46
after-market 시간 외 거래: 54.28
loading

Asgn Inc 주식 (ASGN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-28 $55.28 $54.09 $1.19 524,233.0 -0.84%
2025-07-25 $55.65 $54.04 $1.61 1,297,500.0 -1.64%
2025-07-24 $60.75 $55.22 $5.53 1,666,390.0 +11.26%
2025-07-23 $50.27 $49.41 $0.8625 530,580.0 +0.58%
2025-07-22 $49.77 $48.30 $1.48 446,479.0 +3.07%
2025-07-21 $48.88 $48.20 $0.68 340,392.0 -0.33%
2025-07-18 $49.82 $48.05 $1.77 457,343.0 -2.24%
2025-07-17 $50.10 $47.99 $2.11 649,669.0 +3.06%
2025-07-16 $48.21 $46.63 $1.58 521,645.0 +2.13%
2025-07-15 $48.87 $46.93 $1.94 433,311.0 -2.99%
2025-07-14 $48.98 $47.91 $1.07 564,812.0 -0.25%
2025-07-11 $50.23 $48.58 $1.65 409,121.0 -3.76%
2025-07-10 $51.67 $50.41 $1.26 455,266.0 -1.60%
2025-07-09 $52.02 $50.38 $1.64 342,790.0 +0.29%
2025-07-08 $51.90 $49.51 $2.39 861,708.0 +3.29%
2025-07-07 $51.14 $48.01 $3.13 944,025.0 -6.21%
2025-07-03 $53.04 $52.24 $0.80 338,249.0 +1.23%
2025-07-02 $52.42 $51.11 $1.31 487,896.0 +0.33%
2025-07-01 $53.36 $49.63 $3.73 683,068.0 +4.21%

Asgn Inc 주식 (ASGN) 연도별 가격 이력

이 심층 분석에서는 Asgn Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Asgn Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Asgn Inc 주식 (ASGN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $60.75 $46.63 $14.12 12,478,710.0 +8.71%
2025-06 $55.86 $48.09 $7.77 9,998,114.0 -5.45%
2025-05 $58.36 $49.85 $8.51 10,249,827.0 +4.82%
2025-04 $64.29 $47.64 $16.65 11,884,246.0 -20.06%
2025-03 $73.13 $61.70 $11.43 11,138,992.0 -6.47%
2025-02 $88.15 $66.69 $21.46 11,485,214.0 -23.61%
2025-01 $95.29 $82.15 $13.14 6,131,521.0 +5.84%

Asgn Inc 주식 (ASGN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $92.54 $82.04 $10.50 5,663,071.0 -8.83%
2024-11 $101.7 $83.70 $17.95 8,846,276.0 -0.60%
2024-10 $99.73 $91.73 $8.00 6,009,565.0 -1.21%
2024-09 $96.85 $87.94 $8.91 5,148,272.0 -3.05%
2024-08 $98.18 $84.62 $13.56 5,409,427.0 +1.57%
2024-07 $105.7 $85.33 $20.34 9,055,864.0 +7.37%
2024-06 $96.29 $86.19 $10.10 7,539,571.0 -6.11%
2024-05 $102.6 $91.83 $10.75 5,717,046.0 -2.63%
2024-04 $104.0 $93.62 $10.34 7,082,996.0 -7.93%
2024-03 $106.4 $98.28 $8.14 4,687,049.0 +5.48%
2024-02 $99.60 $90.39 $9.21 4,512,657.0 +7.00%
2024-01 $96.88 $87.96 $8.92 5,025,263.0 -3.48%

Asgn Inc 주식 (ASGN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $97.43 $88.51 $8.92 5,242,174.0 +7.77%
2023-11 $91.59 $81.79 $9.80 6,428,905.0 +6.93%
2023-10 $85.84 $76.70 $9.14 6,369,629.0 +2.18%
2023-09 $83.36 $77.22 $6.14 5,321,189.0 -0.58%
2023-08 $83.57 $75.84 $7.72 5,115,663.0 +7.65%
2023-07 $86.69 $73.57 $13.12 6,257,515.0 +0.91%
2023-06 $76.57 $65.80 $10.77 8,714,808.0 +15.59%
2023-05 $72.99 $63.27 $9.72 8,366,137.0 -8.60%
2023-04 $83.33 $64.94 $18.39 6,131,721.0 -13.40%
2023-03 $89.39 $77.33 $12.06 5,732,853.0 -6.90%
2023-02 $97.80 $87.11 $10.69 4,926,394.0 -2.36%
2023-01 $91.17 $81.30 $9.88 3,231,958.0 +11.62%
information_technology_services CDW
$181.78
price up icon 0.35%
information_technology_services IT
$352.47
price down icon 1.17%
information_technology_services WIT
$2.77
price down icon 5.46%
information_technology_services BR
$252.47
price down icon 0.48%
$75.42
price down icon 1.63%
information_technology_services FIS
$81.83
price down icon 0.13%
자본화:     |  볼륨(24시간):