ASGN Incorporated (ASGN)
NYSE: ASGN · Real-Time Price · USD
53.77
-0.48 (-0.88%)
Sep 2, 2025, 4:00 PM - Market closed
ASGN Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 49.21 | 50.37 | 48.58 | 50.36 | 50.36 | 2.88% | 349,378 |
| Aug 11, 2025 | 49.55 | 51.03 | 48.64 | 48.95 | 48.95 | -0.99% | 434,300 |
| Aug 8, 2025 | 50.30 | 51.04 | 49.36 | 49.44 | 49.44 | -1.51% | 519,869 |
| Aug 7, 2025 | 51.18 | 51.69 | 49.62 | 50.20 | 50.20 | -0.65% | 612,126 |
| Aug 6, 2025 | 51.20 | 51.83 | 49.78 | 50.53 | 50.53 | -1.48% | 858,158 |
| Aug 5, 2025 | 51.08 | 52.10 | 50.69 | 51.29 | 51.29 | 0.41% | 809,040 |
| Aug 4, 2025 | 48.63 | 51.12 | 48.63 | 51.08 | 51.08 | 5.10% | 742,291 |
| Aug 1, 2025 | 50.55 | 51.01 | 48.38 | 48.60 | 48.60 | -3.07% | 753,407 |
| Jul 31, 2025 | 50.84 | 51.46 | 50.00 | 50.14 | 50.14 | -3.26% | 742,585 |
| Jul 30, 2025 | 53.24 | 53.53 | 51.30 | 51.83 | 51.83 | -3.19% | 518,592 |
| Jul 29, 2025 | 54.28 | 54.61 | 53.27 | 53.54 | 53.54 | -1.36% | 507,063 |
| Jul 28, 2025 | 54.69 | 55.28 | 54.09 | 54.28 | 54.28 | -0.84% | 524,779 |
| Jul 25, 2025 | 55.44 | 55.65 | 54.04 | 54.74 | 54.74 | -1.64% | 1,301,682 |
| Jul 24, 2025 | 59.09 | 60.75 | 55.22 | 55.65 | 55.65 | 11.26% | 1,666,721 |
| Jul 23, 2025 | 50.35 | 50.63 | 49.36 | 50.02 | 50.02 | 0.58% | 758,803 |
| Jul 22, 2025 | 48.46 | 49.78 | 48.30 | 49.73 | 49.73 | 3.07% | 446,479 |
| Jul 21, 2025 | 48.66 | 48.88 | 48.20 | 48.25 | 48.25 | -0.33% | 340,392 |
| Jul 18, 2025 | 49.82 | 49.82 | 48.05 | 48.41 | 48.41 | -2.24% | 457,343 |
| Jul 17, 2025 | 47.99 | 50.10 | 47.99 | 49.52 | 49.52 | 3.06% | 650,988 |
| Jul 16, 2025 | 47.17 | 48.21 | 46.64 | 48.05 | 48.05 | 2.13% | 521,796 |
| Jul 15, 2025 | 48.72 | 48.87 | 46.93 | 47.05 | 47.05 | -2.99% | 434,493 |
| Jul 14, 2025 | 48.33 | 48.98 | 47.91 | 48.50 | 48.50 | -0.25% | 564,835 |
| Jul 11, 2025 | 50.11 | 50.23 | 48.58 | 48.62 | 48.62 | -3.76% | 409,121 |
| Jul 10, 2025 | 51.04 | 51.67 | 50.41 | 50.52 | 50.52 | -1.60% | 455,266 |
| Jul 9, 2025 | 51.31 | 52.02 | 50.38 | 51.34 | 51.34 | 0.29% | 342,790 |
| Jul 8, 2025 | 49.82 | 51.90 | 49.51 | 51.19 | 51.19 | 3.29% | 861,708 |
| Jul 7, 2025 | 50.70 | 51.14 | 48.01 | 49.56 | 49.56 | -6.21% | 944,029 |
| Jul 3, 2025 | 52.81 | 53.04 | 52.24 | 52.84 | 52.84 | 1.23% | 338,249 |
| Jul 2, 2025 | 52.03 | 52.42 | 51.11 | 52.20 | 52.20 | 0.33% | 487,896 |
| Jul 1, 2025 | 49.63 | 53.36 | 49.63 | 52.03 | 52.03 | 4.21% | 683,068 |
| Jun 30, 2025 | 50.64 | 50.64 | 49.67 | 49.93 | 49.93 | -0.46% | 512,369 |
| Jun 27, 2025 | 50.29 | 50.81 | 49.50 | 50.16 | 50.16 | -0.16% | 872,589 |
| Jun 26, 2025 | 50.23 | 50.59 | 49.36 | 50.24 | 50.24 | 0.70% | 672,891 |
| Jun 25, 2025 | 49.77 | 50.77 | 49.45 | 49.89 | 49.89 | 0.16% | 419,243 |
| Jun 24, 2025 | 49.63 | 50.23 | 49.18 | 49.81 | 49.81 | 1.30% | 437,433 |
| Jun 23, 2025 | 48.22 | 49.19 | 48.09 | 49.17 | 49.17 | 1.21% | 545,570 |