ASGN Incorporated (ASGN)
NYSE: ASGN · Real-Time Price · USD
45.45
-0.37 (-0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
ASGN Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 447,403 |
| 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% | 300,671 |
| 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% | 819,543 |
| Nov 24, 2025 | 42.87 | 44.59 | 42.56 | 44.56 | 44.56 | 3.65% | 963,874 |
| Nov 21, 2025 | 40.80 | 43.91 | 40.56 | 42.99 | 42.99 | 7.45% | 827,729 |
| 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 |
| 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% | 429,881 |
| 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 |