ASGN Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	48.21	50.89	48.21	50.48	50.48	4.36%	456,229
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%	426,576
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%	398,597
Dec 30, 2025	49.59	50.10	49.25	49.26	49.26	-1.14%	325,772
Dec 29, 2025	49.99	50.25	49.54	49.83	49.83	-0.38%	391,896
Dec 26, 2025	49.68	50.20	49.60	50.02	50.02	0.34%	359,289
Dec 24, 2025	48.79	50.11	48.74	49.85	49.85	1.90%	220,524
Dec 23, 2025	48.76	49.19	48.26	48.92	48.92	-0.29%	432,101
Dec 22, 2025	48.69	49.52	48.69	49.06	49.06	0.53%	520,636
Dec 19, 2025	48.82	49.17	48.29	48.80	48.80	-0.51%	1,142,844
Dec 18, 2025	49.18	49.62	48.66	49.05	49.05	0.66%	587,460
Dec 17, 2025	47.61	49.07	47.61	48.73	48.73	2.05%	577,149
Dec 16, 2025	47.93	48.28	47.43	47.75	47.75	-0.42%	612,656
Dec 15, 2025	48.38	48.58	47.44	47.95	47.95	-0.25%	740,148
Dec 12, 2025	47.86	48.13	47.56	48.07	48.07	0.94%	616,261
Dec 11, 2025	46.50	47.67	46.30	47.62	47.62	2.45%	733,436
Dec 10, 2025	45.27	46.61	44.95	46.48	46.48	2.67%	475,055
Dec 9, 2025	44.84	46.31	44.84	45.27	45.27	0.87%	535,651
Dec 8, 2025	45.50	45.62	44.67	44.88	44.88	-1.25%	673,211
Dec 5, 2025	45.73	46.02	44.99	45.45	45.45	-0.81%	523,469
Dec 4, 2025	45.69	46.31	45.16	45.82	45.82	0.86%	534,360
Dec 3, 2025	45.66	46.56	45.20	45.43	45.43	-0.04%	586,056
Dec 2, 2025	45.53	46.03	45.14	45.45	45.45	0.15%	447,419
Dec 1, 2025	44.85	46.01	44.65	45.38	45.38	0.82%	615,180
Nov 28, 2025	45.32	45.85	44.94	45.01	45.01	-0.60%	300,692
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%	868,474
Nov 24, 2025	42.87	44.59	42.56	44.56	44.56	3.65%	983,019
Nov 21, 2025	40.80	43.91	40.56	42.99	42.99	7.45%	837,061
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