ASGN Incorporated (ASGN)
NYSE: ASGN · Real-Time Price · USD
50.84
-0.40 (-0.78%)
Sep 16, 2025, 4:00 PM EDT - Market closed

ASGN Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202551.1551.6050.7650.8450.84-0.78%300,076
Sep 15, 202551.8952.1650.8351.2451.24-0.50%482,746
Sep 12, 202553.1953.5051.4551.5051.50-3.12%343,340
Sep 11, 202551.0053.1650.7453.1653.164.52%743,990
Sep 10, 202551.8852.4250.7750.8650.86-2.88%582,325
Sep 9, 202554.2354.8952.1652.3752.37-0.11%850,646
Sep 8, 202552.7953.0151.5252.4352.43-1.21%445,916
Sep 5, 202552.5954.1452.0853.0753.071.18%458,441
Sep 4, 202553.6153.6151.9452.4552.45-2.25%445,444
Sep 3, 202553.1853.7552.7053.6653.66-0.20%429,642
Sep 2, 202553.5054.0052.1953.7753.77-0.88%612,913
Aug 29, 202553.3154.2653.3154.2554.251.88%690,787
Aug 28, 202553.5553.8352.4553.2553.25-0.19%334,570
Aug 27, 202552.4553.3952.4553.3553.351.54%357,291
Aug 26, 202552.6853.5352.1252.5452.54-0.72%552,654
Aug 25, 202554.0954.8252.8952.9252.92-2.25%299,740
Aug 22, 202552.0054.2951.6154.1454.145.25%448,316
Aug 21, 202551.1851.6750.5251.4451.44-0.25%364,058
Aug 20, 202552.7053.1051.3951.5751.57-2.01%406,142
Aug 19, 202553.1054.1152.1452.6352.63-0.27%484,661
Aug 18, 202552.0653.7151.9452.7752.771.93%695,529
Aug 15, 202550.9752.1550.7051.7751.772.17%749,116
Aug 14, 202551.5551.8250.3550.6750.67-2.74%380,661
Aug 13, 202549.7452.2549.7452.1052.103.46%494,608
Aug 12, 202549.2150.3748.5850.3650.362.88%349,378
Aug 11, 202549.5551.0348.6448.9548.95-0.99%434,300
Aug 8, 202550.3051.0449.3649.4449.44-1.51%519,869
Aug 7, 202551.1851.6949.6250.2050.20-0.65%612,126
Aug 6, 202551.2051.8349.7850.5350.53-1.48%858,158
Aug 5, 202551.0852.1050.6951.2951.290.41%809,040
Aug 4, 202548.6351.1248.6351.0851.085.10%742,291
Aug 1, 202550.5551.0148.3848.6048.60-3.07%753,407
Jul 31, 202550.8451.4650.0050.1450.14-3.26%742,585
Jul 30, 202553.2453.5351.3051.8351.83-3.19%518,592
Jul 29, 202554.2854.6153.2753.5453.54-1.36%507,063
Jul 28, 202554.6955.2854.0954.2854.28-0.84%524,779
Jul 25, 202555.4455.6554.0454.7454.74-1.64%1,301,682
Jul 24, 202559.0960.7555.2255.6555.6511.26%1,666,721
Jul 23, 202550.3550.6349.3650.0250.020.58%758,803
Jul 22, 202548.4649.7848.3049.7349.733.07%446,479
Jul 21, 202548.6648.8848.2048.2548.25-0.33%340,392
Jul 18, 202549.8249.8248.0548.4148.41-2.24%457,343
Jul 17, 202547.9950.1047.9949.5249.523.06%650,988
Jul 16, 202547.1748.2146.6448.0548.052.13%521,796
Jul 15, 202548.7248.8746.9347.0547.05-2.99%434,493
Jul 14, 202548.3348.9847.9148.5048.50-0.25%564,835
Jul 11, 202550.1150.2348.5848.6248.62-3.76%409,121
Jul 10, 202551.0451.6750.4150.5250.52-1.60%455,266
Jul 9, 202551.3152.0250.3851.3451.340.29%342,790
Jul 8, 202549.8251.9049.5151.1951.193.29%861,708