ASGN Incorporated - ASGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.34	45.25	45.25	45.46	43.97	808,500
February 19, 2026	42.7	44.49	44.49	44.75	42.25	625,900
February 18, 2026	41.13	43.12	43.12	43.3	41.13	949,800
February 17, 2026	41.82	41.25	41.25	42.46	40.87	586,300
February 13, 2026	42.24	41.43	41.43	43.09	41.38	909,600
February 12, 2026	42.59	41.85	41.85	42.59	40.58	1.3M
February 11, 2026	49.06	42.51	42.51	49.43	41.92	1.76M
February 10, 2026	50.31	49.34	49.34	50.87	48.27	698,312
February 09, 2026	52.35	50.06	50.06	52.52	49.97	759,431
February 06, 2026	52.94	52.5	52.5	54.17	51.76	873,400
February 05, 2026	51.62	53.07	53.07	54.94	50	992,123
February 04, 2026	50.42	53.28	53.28	53.36	50.05	758,238
February 03, 2026	51.86	50.77	50.77	53.3	49.6	873,900
February 02, 2026	51.83	53.25	53.25	53.39	51.77	847,000
January 30, 2026	49.01	52.09	52.09	52.14	49.01	776,700
January 29, 2026	49.37	49.65	49.65	50.18	48.26	594,702
January 28, 2026	50.66	49.31	49.31	50.66	48.85	395,112
January 27, 2026	51.34	50.63	50.63	51.81	49.77	496,212
January 26, 2026	51.02	50.74	50.74	51.47	50.14	325,400
January 23, 2026	51.21	51.04	51.04	51.76	50.31	381,300
January 22, 2026	51.44	51.52	51.52	52.39	51.23	363,553
January 21, 2026	49.45	51.05	51.05	51.62	49.08	639,740
January 20, 2026	48.23	48.58	48.58	50.41	48.23	700,835
January 16, 2026	50.02	48.97	48.97	50.02	48.61	397,528
January 15, 2026	49.27	50.02	50.02	50.12	49.08	474,200
January 14, 2026	48.99	49.38	49.38	50.04	48.97	391,702
January 13, 2026	50.83	48.8	48.8	51.21	48.78	267,430
January 12, 2026	51.08	50.8	50.8	51.12	50.16	444,305
January 09, 2026	51.03	51.21	51.21	51.53	49.78	310,746
January 08, 2026	48.21	50.48	50.49	50.89	48.21	429,096
January 07, 2026	48.49	48.37	48.37	49.12	48.23	361,200
January 06, 2026	47.53	48.24	48.24	48.36	47.39	426,600
January 05, 2026	45.92	47.81	47.81	48.59	45.92	699,062
January 02, 2026	48.19	46.66	46.66	48.58	46.42	446,840
December 31, 2025	49.17	48.17	48.17	49.25	48.1	398,700
December 30, 2025	49.59	49.26	49.26	50.1	49.25	325,800
December 29, 2025	49.99	49.83	49.83	50.25	49.54	391,919
December 26, 2025	49.68	50.02	50.02	50.2	49.6	360,900
December 24, 2025	48.79	49.85	49.85	50.11	48.74	218,850
December 23, 2025	48.76	48.92	48.92	49.19	48.26	432,101
December 22, 2025	48.69	49.06	49.06	49.52	48.69	520,636
December 19, 2025	48.82	48.8	48.8	49.17	48.29	1.16M
December 18, 2025	49.18	49.05	49.05	49.62	48.66	587,500
December 17, 2025	47.61	48.73	48.73	49.07	47.61	555,230
December 16, 2025	47.93	47.75	47.75	48.28	47.43	612,700
December 15, 2025	48.38	47.95	47.95	48.58	47.44	740,148
December 12, 2025	47.86	48.07	48.07	48.13	47.56	616,261
December 11, 2025	46.5	47.62	47.62	47.67	46.3	733,436
December 10, 2025	45.27	46.48	46.48	46.61	44.95	475,100
December 09, 2025	44.84	45.27	45.27	46.31	44.84	535,700
December 08, 2025	45.5	44.88	44.88	45.62	44.67	673,211
December 05, 2025	45.73	45.45	45.45	46.02	44.99	523,500
December 04, 2025	45.69	45.82	45.82	46.32	45.32	444,525
December 03, 2025	45.66	45.43	45.43	46.56	45.2	586,100
December 02, 2025	45.53	45.45	45.45	46.03	45.14	447,419
December 01, 2025	44.85	45.38	45.38	46.01	44.65	615,200
November 28, 2025	45.32	45.01	45.01	45.85	44.94	300,700
November 26, 2025	45.36	45.28	45.28	45.76	45.12	435,304
November 25, 2025	44.73	45.6	45.6	46.49	44.54	868,500
November 24, 2025	42.87	44.56	44.56	44.59	42.56	983,019

ASGN Incorporated (ASGN) NYSE