ASGN Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	765,832
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
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