ASGN Incorporated - ASGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	53.19	51.5	51.5	53.5	51.45	343,340
September 11, 2025	51	53.16	53.16	53.16	50.74	744,000
September 10, 2025	51.88	50.86	50.86	52.42	50.77	582,325
September 09, 2025	54.23	52.37	52.37	54.89	52.16	850,646
September 08, 2025	52.79	52.43	52.43	53.01	51.52	445,916
September 05, 2025	53.57	53.05	53.05	54.14	52.08	376,852
September 04, 2025	53.61	52.45	52.45	53.61	51.94	445,444
September 03, 2025	53.18	53.66	53.66	53.75	52.7	429,900
September 02, 2025	53.5	53.77	53.77	54	52.19	612,913
August 29, 2025	53.31	54.25	54.25	54.26	53.31	690,800
August 28, 2025	53.55	53.25	53.25	53.83	52.45	334,600
August 27, 2025	52.45	53.35	53.35	53.39	52.45	357,300
August 26, 2025	52.68	52.54	52.54	53.53	52.12	552,700
August 25, 2025	54.09	52.92	52.92	54.82	52.89	299,740
August 22, 2025	52	54.14	54.14	54.29	51.61	448,316
August 21, 2025	51.18	51.44	51.44	51.67	50.52	364,100
August 20, 2025	52.7	51.57	51.57	53.1	51.39	406,142
August 19, 2025	53.1	52.63	52.63	54.11	52.14	484,700
August 18, 2025	52.06	52.77	52.77	53.71	51.94	695,529
August 15, 2025	50.97	51.77	51.77	52.15	50.7	749,116
August 14, 2025	51.55	50.67	50.67	51.82	50.35	380,700
August 13, 2025	49.74	52.1	52.1	52.25	49.74	494,608
August 12, 2025	49.21	50.36	50.36	50.37	48.58	349,378
August 11, 2025	49.55	48.95	48.95	51.03	48.64	434,300
August 08, 2025	50.3	49.44	49.44	51.04	49.36	519,900
August 07, 2025	51.18	50.2	50.2	51.69	49.62	612,126
August 06, 2025	51.2	50.53	50.53	51.83	49.78	858,200
August 05, 2025	51.08	51.29	51.29	52.1	50.69	809,040
August 04, 2025	48.63	51.08	51.08	51.12	48.63	742,300
August 01, 2025	50.55	48.6	48.6	51.01	48.38	753,407
July 31, 2025	50.84	50.14	50.14	51.46	50	742,600
July 30, 2025	53.24	51.83	51.83	53.53	51.3	518,600
July 29, 2025	54.28	53.54	53.54	54.61	53.27	507,100
July 28, 2025	54.69	54.28	54.28	55.28	54.09	524,800
July 25, 2025	55.44	54.74	54.74	55.65	54.04	1.3M
July 24, 2025	59.09	55.65	55.65	60.75	55.22	1.67M
July 23, 2025	50.35	50.02	50.02	50.63	49.36	758,803
July 22, 2025	48.46	49.73	49.73	49.78	48.3	446,500
July 21, 2025	48.66	48.25	48.25	48.88	48.2	340,400
July 18, 2025	49.82	48.41	48.41	49.82	48.05	457,343
July 17, 2025	47.99	49.52	49.52	50.1	47.99	651,000
July 16, 2025	47.17	48.05	48.05	48.21	46.64	521,800
July 15, 2025	48.72	47.05	47.05	48.87	46.93	434,500
July 14, 2025	48.33	48.5	48.5	48.98	47.91	564,835
July 11, 2025	50.11	48.62	48.62	50.23	48.58	409,121
July 10, 2025	51.04	50.52	50.52	51.67	50.41	455,300
July 09, 2025	51.31	51.34	51.34	52.02	50.38	342,800
July 08, 2025	49.82	51.19	51.19	51.9	49.51	861,708
July 07, 2025	50.7	49.56	49.56	51.14	48.01	944,029
July 03, 2025	52.81	52.84	52.84	53.04	52.24	338,249
July 02, 2025	52.03	52.2	52.2	52.42	51.11	461,942
July 01, 2025	49.63	52.03	52.03	53.36	49.63	683,100
June 30, 2025	50.64	49.93	49.93	50.64	49.67	512,400
June 27, 2025	50.29	50.16	50.16	50.81	49.5	872,600
June 26, 2025	50.23	50.24	50.24	50.59	49.36	672,900
June 25, 2025	49.77	49.89	49.89	50.77	49.45	419,243
June 24, 2025	49.63	49.81	49.81	50.23	49.18	437,433
June 23, 2025	48.22	49.17	49.17	49.19	48.09	545,600
June 20, 2025	49.53	48.58	48.58	49.6	48.42	833,200
June 18, 2025	50.9	49.26	49.26	50.9	49.01	692,400

ASGN Incorporated (ASGN) NYSE