ASGN Incorporated (ASGN)
NYSE: ASGN · Real-Time Price · USD
42.90
-0.46 (-1.06%)
At close: Feb 27, 2026, 4:00 PM EST
42.91
+0.01 (0.02%)
After-hours: Feb 27, 2026, 7:00 PM EST
ASGN Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 42.71 | 43.42 | 41.12 | 42.67 | 42.67 | -1.59% | 386,172 |
| Feb 26, 2026 | 41.60 | 43.83 | 41.03 | 43.36 | 43.36 | 5.65% | 699,490 |
| Feb 25, 2026 | 40.69 | 41.24 | 39.59 | 41.04 | 41.04 | 1.33% | 452,955 |
| Feb 24, 2026 | 40.92 | 41.99 | 40.42 | 40.50 | 40.50 | -1.07% | 583,886 |
| Feb 23, 2026 | 44.24 | 44.61 | 40.92 | 40.94 | 40.94 | -9.52% | 662,636 |
| Feb 20, 2026 | 44.34 | 45.46 | 43.97 | 45.25 | 45.25 | 1.71% | 808,477 |
| Feb 19, 2026 | 42.70 | 44.75 | 42.25 | 44.49 | 44.49 | 3.18% | 625,891 |
| Feb 18, 2026 | 41.13 | 43.30 | 41.13 | 43.12 | 43.12 | 4.53% | 949,795 |
| Feb 17, 2026 | 41.82 | 42.46 | 40.87 | 41.25 | 41.25 | -0.43% | 586,285 |
| Feb 13, 2026 | 42.24 | 43.09 | 41.38 | 41.43 | 41.43 | -1.00% | 909,558 |
| Feb 12, 2026 | 42.59 | 42.59 | 40.58 | 41.85 | 41.85 | -1.55% | 1,303,548 |
| Feb 11, 2026 | 49.06 | 49.43 | 41.92 | 42.51 | 42.51 | -13.84% | 1,761,015 |
| Feb 10, 2026 | 50.31 | 50.87 | 48.27 | 49.34 | 49.34 | -1.44% | 698,312 |
| Feb 9, 2026 | 52.35 | 52.52 | 49.97 | 50.06 | 50.06 | -4.65% | 759,341 |
| Feb 6, 2026 | 52.94 | 54.17 | 51.76 | 52.50 | 52.50 | -1.07% | 873,384 |
| Feb 5, 2026 | 51.62 | 54.94 | 50.00 | 53.07 | 53.07 | -0.39% | 992,053 |
| Feb 4, 2026 | 50.42 | 53.36 | 50.05 | 53.28 | 53.28 | 4.94% | 758,203 |
| Feb 3, 2026 | 51.86 | 53.30 | 49.60 | 50.77 | 50.77 | -4.66% | 873,876 |
| Feb 2, 2026 | 51.83 | 53.39 | 51.77 | 53.25 | 53.25 | 2.23% | 844,573 |
| Jan 30, 2026 | 49.01 | 52.14 | 49.01 | 52.09 | 52.09 | 4.91% | 776,669 |
| Jan 29, 2026 | 49.37 | 50.18 | 48.26 | 49.65 | 49.65 | 0.69% | 593,500 |
| Jan 28, 2026 | 50.66 | 50.66 | 48.85 | 49.31 | 49.31 | -2.61% | 395,061 |
| Jan 27, 2026 | 51.34 | 51.81 | 49.77 | 50.63 | 50.63 | -0.22% | 496,172 |
| Jan 26, 2026 | 51.02 | 51.47 | 50.14 | 50.74 | 50.74 | -0.59% | 325,374 |
| Jan 23, 2026 | 51.21 | 51.76 | 50.31 | 51.04 | 51.04 | -0.93% | 381,016 |
| Jan 22, 2026 | 51.44 | 52.40 | 51.23 | 51.52 | 51.52 | 0.92% | 436,888 |
| Jan 21, 2026 | 49.45 | 51.62 | 49.08 | 51.05 | 51.05 | 5.08% | 639,678 |
| Jan 20, 2026 | 48.23 | 50.41 | 48.23 | 48.58 | 48.58 | -0.80% | 700,795 |
| Jan 16, 2026 | 50.02 | 50.02 | 48.61 | 48.97 | 48.97 | -2.10% | 389,254 |
| Jan 15, 2026 | 49.27 | 50.12 | 49.08 | 50.02 | 50.02 | 1.30% | 423,010 |
| Jan 14, 2026 | 48.99 | 50.04 | 48.97 | 49.38 | 49.38 | 1.19% | 391,702 |
| Jan 13, 2026 | 50.83 | 51.21 | 48.78 | 48.80 | 48.80 | -3.94% | 349,302 |
| Jan 12, 2026 | 51.08 | 51.12 | 50.16 | 50.80 | 50.80 | -0.80% | 444,302 |
| Jan 9, 2026 | 50.60 | 51.53 | 49.78 | 51.21 | 51.21 | 1.45% | 416,326 |
| 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 |
| 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 |