ASGN Incorporated (ASGN)
NYSE: ASGN · Real-Time Price · USD
47.65
-0.08 (-0.17%)
Oct 8, 2025, 9:42 AM EDT - Market open
ASGN Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |