ASGN Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	49.82	49.82	48.05	48.50	-	-2.06%	217,193
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
Jun 20, 2025	49.53	49.60	48.42	48.58	48.58	-1.38%	833,183
Jun 18, 2025	50.90	50.90	49.01	49.26	49.26	-3.37%	692,350
Jun 17, 2025	51.30	51.93	50.88	50.98	50.98	-1.75%	471,862
Jun 16, 2025	52.04	52.04	50.53	51.89	51.89	0.56%	455,876
Jun 13, 2025	51.89	52.68	51.40	51.60	51.60	-2.49%	427,219
Jun 12, 2025	52.95	53.31	52.61	52.92	52.92	-1.01%	449,624
Jun 11, 2025	55.31	55.54	52.89	53.46	53.46	-2.73%	467,678
Jun 10, 2025	54.45	55.86	54.12	54.96	54.96	1.27%	344,811
Jun 9, 2025	53.80	54.59	53.58	54.27	54.27	1.90%	274,136
Jun 6, 2025	53.46	53.80	52.64	53.26	53.26	1.29%	475,096
Jun 5, 2025	52.82	53.09	52.44	52.58	52.58	-0.49%	406,786
Jun 4, 2025	52.59	53.12	52.50	52.84	52.84	0.11%	337,518
Jun 3, 2025	51.46	53.01	51.04	52.78	52.78	2.05%	391,961
Jun 2, 2025	52.49	52.70	50.95	51.72	51.72	-2.06%	510,403
May 30, 2025	52.62	53.08	52.02	52.81	52.81	-0.09%	697,674
May 29, 2025	53.02	53.36	52.43	52.86	52.86	0.32%	265,305
May 28, 2025	55.25	55.36	52.65	52.69	52.69	-4.70%	406,322
May 27, 2025	54.24	55.40	53.79	55.29	55.29	3.25%	305,689
May 23, 2025	53.09	53.79	52.89	53.55	53.55	-1.22%	397,234
May 22, 2025	54.11	54.50	53.73	54.21	54.21	-0.04%	278,595
May 21, 2025	55.50	55.90	53.97	54.23	54.23	-3.88%	358,483
May 20, 2025	56.12	56.85	55.77	56.42	56.42	0.23%	438,181
May 19, 2025	55.96	56.54	55.79	56.29	56.29	-0.60%	322,466
May 16, 2025	55.83	57.02	55.27	56.63	56.63	1.13%	379,928
May 15, 2025	54.77	56.21	54.67	56.00	56.00	1.78%	521,029
May 14, 2025	56.32	56.70	55.00	55.02	55.02	-3.15%	326,600
May 13, 2025	58.26	58.26	56.73	56.81	56.81	-2.49%	452,298
May 12, 2025	57.70	58.36	56.40	58.26	58.26	4.61%	501,451
May 9, 2025	56.13	56.64	55.53	55.69	55.69	-1.29%	375,619
May 8, 2025	55.33	56.78	54.92	56.42	56.42	3.52%	503,558
May 7, 2025	53.14	54.56	53.14	54.50	54.50	3.49%	780,470