ASGN Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	49.80	51.63	49.76	51.28	51.28	3.58%	1,439,480
Sep 17, 2025	50.88	51.81	49.21	49.51	49.51	-2.62%	592,783
Sep 16, 2025	51.15	51.60	50.76	50.84	50.84	-0.78%	300,076
Sep 15, 2025	51.89	52.16	50.83	51.24	51.24	-0.50%	482,746
Sep 12, 2025	53.19	53.50	51.45	51.50	51.50	-3.12%	343,340
Sep 11, 2025	51.00	53.16	50.74	53.16	53.16	4.52%	743,990
Sep 10, 2025	51.88	52.42	50.77	50.86	50.86	-2.88%	582,325
Sep 9, 2025	54.23	54.89	52.16	52.37	52.37	-0.11%	850,646
Sep 8, 2025	52.79	53.01	51.52	52.43	52.43	-1.21%	445,916
Sep 5, 2025	52.59	54.14	52.08	53.07	53.07	1.18%	458,441
Sep 4, 2025	53.61	53.61	51.94	52.45	52.45	-2.25%	445,444
Sep 3, 2025	53.18	53.75	52.70	53.66	53.66	-0.20%	429,642
Sep 2, 2025	53.50	54.00	52.19	53.77	53.77	-0.88%	612,913
Aug 29, 2025	53.31	54.26	53.31	54.25	54.25	1.88%	690,787
Aug 28, 2025	53.55	53.83	52.45	53.25	53.25	-0.19%	334,570
Aug 27, 2025	52.45	53.39	52.45	53.35	53.35	1.54%	357,291
Aug 26, 2025	52.68	53.53	52.12	52.54	52.54	-0.72%	552,654
Aug 25, 2025	54.09	54.82	52.89	52.92	52.92	-2.25%	299,740
Aug 22, 2025	52.00	54.29	51.61	54.14	54.14	5.25%	448,316
Aug 21, 2025	51.18	51.67	50.52	51.44	51.44	-0.25%	364,058
Aug 20, 2025	52.70	53.10	51.39	51.57	51.57	-2.01%	406,142
Aug 19, 2025	53.10	54.11	52.14	52.63	52.63	-0.27%	484,661
Aug 18, 2025	52.06	53.71	51.94	52.77	52.77	1.93%	695,529
Aug 15, 2025	50.97	52.15	50.70	51.77	51.77	2.17%	749,116
Aug 14, 2025	51.55	51.82	50.35	50.67	50.67	-2.74%	380,661
Aug 13, 2025	49.74	52.25	49.74	52.10	52.10	3.46%	494,608