ASGN Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	45.32	45.85	44.94	45.01	45.01	-0.60%	300,671
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%	819,543
Nov 24, 2025	42.87	44.59	42.56	44.56	44.56	3.65%	963,874
Nov 21, 2025	40.80	43.91	40.56	42.99	42.99	7.45%	827,729
Nov 20, 2025	40.60	41.43	39.25	40.01	40.01	-1.06%	813,015
Nov 19, 2025	41.31	41.43	40.24	40.44	40.44	-2.20%	455,057
Nov 18, 2025	41.35	41.89	41.01	41.35	41.35	-0.48%	491,488
Nov 17, 2025	42.66	42.76	41.52	41.55	41.55	-2.85%	487,909
Nov 14, 2025	44.10	44.64	42.61	42.77	42.77	-3.76%	745,696
Nov 13, 2025	44.83	46.03	44.33	44.44	44.44	-2.20%	475,181
Nov 12, 2025	44.98	45.76	44.78	45.44	45.44	1.47%	488,034
Nov 11, 2025	43.72	45.34	43.36	44.78	44.78	2.94%	673,864
Nov 10, 2025	43.98	44.51	43.18	43.50	43.50	-0.41%	466,328
Nov 7, 2025	43.42	44.08	42.90	43.68	43.68	0.14%	742,651
Nov 6, 2025	44.68	45.26	43.32	43.62	43.62	-3.02%	674,283
Nov 5, 2025	44.51	45.22	43.89	44.98	44.98	1.51%	858,049
Nov 4, 2025	44.17	45.49	43.84	44.31	44.31	-0.31%	635,114
Nov 3, 2025	44.67	44.83	43.57	44.45	44.45	-0.69%	685,318
Oct 31, 2025	43.51	44.89	43.25	44.76	44.76	2.12%	726,681
Oct 30, 2025	44.40	45.28	43.78	43.83	43.83	-1.62%	619,633
Oct 29, 2025	45.12	46.13	44.48	44.55	44.55	-1.81%	508,161
Oct 28, 2025	45.80	45.94	45.00	45.37	45.37	-1.73%	621,238
Oct 27, 2025	46.85	47.00	45.37	46.17	46.17	-0.69%	543,913
Oct 24, 2025	45.44	46.92	45.13	46.49	46.49	4.47%	1,012,694
Oct 23, 2025	44.85	47.78	42.77	44.50	44.50	-7.92%	1,176,274
Oct 22, 2025	47.66	48.68	47.34	48.33	48.33	0.65%	915,385
Oct 21, 2025	46.49	48.05	46.49	48.02	48.02	2.96%	467,248
Oct 20, 2025	46.41	47.19	46.16	46.64	46.64	1.22%	554,794
Oct 17, 2025	45.60	46.32	45.35	46.08	46.08	0.68%	418,605
Oct 16, 2025	46.49	46.60	45.53	45.77	45.77	-1.12%	579,223
Oct 15, 2025	47.85	48.00	46.18	46.29	46.29	-3.04%	437,877
Oct 14, 2025	46.39	48.16	46.39	47.74	47.74	1.81%	562,548
Oct 13, 2025	45.41	47.00	45.10	46.89	46.89	3.26%	643,907
Oct 10, 2025	47.94	48.02	45.30	45.41	45.41	-4.56%	678,234
Oct 9, 2025	48.46	48.46	47.48	47.58	47.58	-1.57%	367,686
Oct 8, 2025	47.94	48.59	47.36	48.34	48.34	1.28%	419,887
Oct 7, 2025	49.21	49.30	47.43	47.73	47.73	-2.73%	607,726
Oct 6, 2025	48.95	49.18	48.22	49.07	49.07	0.90%	527,497
Oct 3, 2025	48.10	49.05	48.10	48.63	48.63	1.52%	451,486
Oct 2, 2025	48.01	48.74	47.26	47.90	47.90	-0.77%	561,924
Oct 1, 2025	47.23	48.43	47.23	48.27	48.27	1.94%	674,024
Sep 30, 2025	47.36	47.63	46.51	47.35	47.35	-0.02%	616,614
Sep 29, 2025	48.04	48.19	46.67	47.36	47.36	-1.07%	588,850
Sep 26, 2025	47.37	48.02	47.37	47.87	47.87	1.14%	498,075
Sep 25, 2025	49.06	49.23	47.05	47.33	47.33	-3.72%	499,035
Sep 24, 2025	48.61	49.27	48.42	49.16	49.16	1.17%	663,291
Sep 23, 2025	50.53	50.67	48.56	48.59	48.59	-3.50%	494,079
Sep 22, 2025	49.50	50.65	48.99	50.35	50.35	2.25%	654,696
Sep 19, 2025	51.37	51.49	48.77	49.24	49.24	-3.98%	1,369,589