ASGN Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.24	37.41	35.69	36.41	36.41	-1.09%	751,636
Mar 12, 2026	37.99	39.10	36.74	36.81	36.81	-4.81%	669,115
Mar 11, 2026	39.63	39.99	37.74	38.67	38.67	-2.13%	569,605
Mar 10, 2026	40.14	40.88	38.51	39.51	39.51	-2.03%	1,037,506
Mar 9, 2026	42.18	42.44	38.70	40.33	40.33	-5.97%	976,303
Mar 6, 2026	42.82	43.46	41.79	42.89	42.89	-0.56%	637,488
Mar 5, 2026	41.93	43.63	41.70	43.13	43.13	2.81%	505,030
Mar 4, 2026	42.54	42.74	41.35	41.95	41.95	-0.07%	435,854
Mar 3, 2026	40.26	42.48	40.26	41.98	41.98	2.47%	648,000
Mar 2, 2026	42.00	43.16	40.95	40.97	40.97	-4.50%	556,479
Feb 27, 2026	42.71	43.42	41.12	42.90	42.90	-1.06%	859,529
Feb 26, 2026	41.60	43.83	41.03	43.36	43.36	5.65%	711,984
Feb 25, 2026	40.69	41.24	39.59	41.04	41.04	1.33%	452,956
Feb 24, 2026	40.92	41.99	40.42	40.50	40.50	-1.07%	583,887
Feb 23, 2026	44.24	44.61	40.92	40.94	40.94	-9.52%	662,639
Feb 20, 2026	44.34	45.46	43.97	45.25	45.25	1.71%	808,477
Feb 19, 2026	42.70	44.75	42.25	44.49	44.49	3.18%	625,891
Feb 18, 2026	41.13	43.30	41.13	43.12	43.12	4.53%	949,796
Feb 17, 2026	41.82	42.46	40.87	41.25	41.25	-0.43%	586,297
Feb 13, 2026	42.24	43.09	41.38	41.43	41.43	-1.00%	909,582
Feb 12, 2026	42.59	42.59	40.58	41.85	41.85	-1.55%	1,304,609
Feb 11, 2026	49.06	49.43	41.92	42.51	42.51	-13.84%	1,761,021
Feb 10, 2026	50.31	50.87	48.27	49.34	49.34	-1.44%	698,312
Feb 9, 2026	52.35	52.52	49.97	50.06	50.06	-4.65%	759,431
Feb 6, 2026	52.94	54.17	51.76	52.50	52.50	-1.07%	873,385
Feb 5, 2026	51.62	54.94	50.00	53.07	53.07	-0.39%	992,123
Feb 4, 2026	50.42	53.36	50.05	53.28	53.28	4.94%	758,238
Feb 3, 2026	51.86	53.30	49.60	50.77	50.77	-4.66%	873,898
Feb 2, 2026	51.83	53.39	51.77	53.25	53.25	2.23%	846,988
Jan 30, 2026	49.01	52.14	49.01	52.09	52.09	4.91%	776,696
Jan 29, 2026	49.37	50.18	48.26	49.65	49.65	0.69%	594,702
Jan 28, 2026	50.66	50.66	48.85	49.31	49.31	-2.61%	395,112
Jan 27, 2026	51.34	51.81	49.77	50.63	50.63	-0.22%	496,212
Jan 26, 2026	51.02	51.47	50.14	50.74	50.74	-0.59%	325,375
Jan 23, 2026	51.21	51.76	50.31	51.04	51.04	-0.93%	381,298
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%	639,740
Jan 20, 2026	48.23	50.41	48.23	48.58	48.58	-0.80%	700,835
Jan 16, 2026	50.02	50.02	48.61	48.97	48.97	-2.10%	397,528
Jan 15, 2026	49.27	50.12	49.08	50.02	50.02	1.30%	474,195
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%	349,353
Jan 12, 2026	51.08	51.12	50.16	50.80	50.80	-0.80%	444,305
Jan 9, 2026	50.60	51.53	49.78	51.21	51.21	1.45%	416,902
Jan 8, 2026	48.21	50.89	48.21	50.48	50.48	4.36%	456,251
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%	426,598
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%	398,654