ASGN Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	50.42	51.71	50.05	51.25	-	0.95%	41,113
Feb 3, 2026	51.86	53.30	49.60	50.77	50.77	-4.66%	873,876
Feb 2, 2026	51.83	53.39	51.77	53.25	53.25	2.23%	844,573
Jan 30, 2026	49.01	52.14	49.01	52.09	52.09	4.91%	776,669
Jan 29, 2026	49.37	50.18	48.26	49.65	49.65	0.69%	593,500
Jan 28, 2026	50.66	50.66	48.85	49.31	49.31	-2.61%	395,061
Jan 27, 2026	51.34	51.81	49.77	50.63	50.63	-0.22%	496,172
Jan 26, 2026	51.02	51.47	50.14	50.74	50.74	-0.59%	325,374
Jan 23, 2026	51.21	51.76	50.31	51.04	51.04	-0.93%	381,016
Jan 22, 2026	51.44	52.40	51.23	51.52	51.52	0.92%	436,888
Jan 21, 2026	49.45	51.62	49.08	51.05	51.05	5.08%	639,678
Jan 20, 2026	48.23	50.41	48.23	48.58	48.58	-0.80%	700,795
Jan 16, 2026	50.02	50.02	48.61	48.97	48.97	-2.10%	389,254
Jan 15, 2026	49.27	50.12	49.08	50.02	50.02	1.30%	423,010
Jan 14, 2026	48.99	50.04	48.97	49.38	49.38	1.19%	391,702
Jan 13, 2026	50.83	51.21	48.78	48.80	48.80	-3.94%	349,302
Jan 12, 2026	51.08	51.12	50.16	50.80	50.80	-0.80%	444,302
Jan 9, 2026	50.60	51.53	49.78	51.21	51.21	1.45%	416,326
Jan 8, 2026	48.21	50.89	48.21	50.48	50.48	4.36%	456,229
Jan 7, 2026	48.49	49.12	48.23	48.37	48.37	0.27%	361,159
Jan 6, 2026	47.53	48.36	47.39	48.24	48.24	0.90%	426,576
Jan 5, 2026	45.92	48.59	45.92	47.81	47.81	2.46%	699,062
Jan 2, 2026	48.19	48.58	46.42	46.66	46.66	-3.13%	446,840
Dec 31, 2025	49.17	49.25	48.10	48.17	48.17	-2.21%	398,597
Dec 30, 2025	49.59	50.10	49.25	49.26	49.26	-1.14%	325,772
Dec 29, 2025	49.99	50.25	49.54	49.83	49.83	-0.38%	391,896
Dec 26, 2025	49.68	50.20	49.60	50.02	50.02	0.34%	359,289
Dec 24, 2025	48.79	50.11	48.74	49.85	49.85	1.90%	220,524
Dec 23, 2025	48.76	49.19	48.26	48.92	48.92	-0.29%	432,101
Dec 22, 2025	48.69	49.52	48.69	49.06	49.06	0.53%	520,636
Dec 19, 2025	48.82	49.17	48.29	48.80	48.80	-0.51%	1,142,844
Dec 18, 2025	49.18	49.62	48.66	49.05	49.05	0.66%	587,460
Dec 17, 2025	47.61	49.07	47.61	48.73	48.73	2.05%	577,149
Dec 16, 2025	47.93	48.28	47.43	47.75	47.75	-0.42%	612,656
Dec 15, 2025	48.38	48.58	47.44	47.95	47.95	-0.25%	740,148
Dec 12, 2025	47.86	48.13	47.56	48.07	48.07	0.94%	616,261
Dec 11, 2025	46.50	47.67	46.30	47.62	47.62	2.45%	733,436
Dec 10, 2025	45.27	46.61	44.95	46.48	46.48	2.67%	475,055
Dec 9, 2025	44.84	46.31	44.84	45.27	45.27	0.87%	535,651
Dec 8, 2025	45.50	45.62	44.67	44.88	44.88	-1.25%	673,211
Dec 5, 2025	45.73	46.02	44.99	45.45	45.45	-0.81%	523,469
Dec 4, 2025	45.69	46.31	45.16	45.82	45.82	0.86%	534,360
Dec 3, 2025	45.66	46.56	45.20	45.43	45.43	-0.04%	586,056
Dec 2, 2025	45.53	46.03	45.14	45.45	45.45	0.15%	447,419
Dec 1, 2025	44.85	46.01	44.65	45.38	45.38	0.82%	615,180
Nov 28, 2025	45.32	45.85	44.94	45.01	45.01	-0.60%	300,692
Nov 26, 2025	45.36	45.76	45.12	45.28	45.28	-0.70%	435,304
Nov 25, 2025	44.73	46.49	44.54	45.60	45.60	2.33%	868,474
Nov 24, 2025	42.87	44.59	42.56	44.56	44.56	3.65%	983,019
Nov 21, 2025	40.80	43.91	40.56	42.99	42.99	7.45%	837,061