ASGN Incorporated (ASGN) NYSE

20.96

+1.99(+10.49%)

Updated at April 27 03:00PM

Currency In USD

ASGN Historical Return

If you invested $1000 in ASGN Incorporated (ASGN) 10 years ago, it would be worth $559.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $209.54, while $1000 invested 1 year ago would be worth $397.12. This corresponds to total returns of -44.06%, -79.05%, -60.29%, respectively, with annualized returns of -5.64%, -26.83%, -60.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASGN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2026	21.48	22.53	22.53	22.8	21.48	508,025
April 27, 2026	20.15	20.99	20.99	21.57	19.88	2.86M
April 23, 2026	24.3	19.53	19.53	25.38	19.31	9.98M
April 22, 2026	40.73	40.43	40.43	41.1	40.09	517,800
April 21, 2026	40.33	40.55	40.55	41.71	40.33	637,591
April 20, 2026	39.27	40.04	40.04	40.71	39.14	649,560
April 17, 2026	39.7	39.44	39.44	40	38.92	652,678
April 16, 2026	39.31	39.22	39.22	39.98	38.76	340,570
April 15, 2026	38.47	39.05	39.05	39.48	38.27	594,762
April 14, 2026	38	38.04	38.04	38.73	37.52	710,235
April 13, 2026	35.11	37.78	37.78	37.84	34.89	696,971
April 10, 2026	37.03	35.32	35.32	37.03	34.76	516,915
April 09, 2026	37.17	37.28	37.28	37.28	35.72	793,540
April 08, 2026	39.51	37.63	37.63	39.83	37.48	497,076
April 07, 2026	38.24	38.59	38.59	38.91	37.86	652,900
April 06, 2026	38.91	38.4	38.4	39.03	38.23	454,865
April 02, 2026	37.93	39.05	39.05	39.73	37.44	386,215
April 01, 2026	38.86	38.47	38.47	39.16	37.8	446,513
March 31, 2026	38.81	38.71	38.71	39.62	38	501,101
March 30, 2026	37.66	38.24	38.24	38.84	37.66	356,207
March 27, 2026	39.46	37.56	37.56	39.51	37.45	542,780
March 26, 2026	38.33	39.9	39.9	40.16	38.33	619,258
March 25, 2026	38.45	38.62	38.62	39.22	37.28	957,174
March 24, 2026	37.45	38.02	38.02	38.48	36.25	1.11M
March 23, 2026	36.44	38.09	38.09	38.83	36.1	1.38M
March 20, 2026	35.21	36.08	36.08	36.17	34.6	8.37M
March 19, 2026	35.42	35.37	35.37	36.49	35.04	475,991
March 18, 2026	36.56	35.69	35.69	37.07	35.51	719,488
March 17, 2026	36.84	37.06	37.06	38.13	36.47	639,741
March 16, 2026	36.51	36.43	36.43	37.06	36.19	461,014
March 13, 2026	37.24	36.41	36.41	37.41	35.69	751,636
March 12, 2026	37.99	36.81	36.81	39.1	36.74	637,959
March 11, 2026	39.63	38.67	38.67	39.99	37.74	569,605
March 10, 2026	40.14	39.51	39.51	40.88	38.51	1.04M
March 09, 2026	42.18	40.33	40.33	42.44	38.7	976,303
March 06, 2026	42.82	42.89	42.89	43.46	41.79	643,500
March 05, 2026	41.93	43.13	43.13	43.63	41.7	505,033
March 04, 2026	42.54	41.95	41.95	42.74	41.41	316,463
March 03, 2026	40.26	41.98	41.98	42.47	40.26	403,257
March 02, 2026	42	40.97	40.97	43.16	40.95	556,515
February 27, 2026	42.71	42.9	42.9	43.42	41.12	859,529
February 26, 2026	41.6	43.36	43.36	43.83	41.03	712,000
February 25, 2026	40.69	41.04	41.04	41.24	39.59	453,000
February 24, 2026	40.92	40.5	40.5	41.99	40.42	583,900
February 23, 2026	44.24	40.94	40.94	44.61	40.92	662,639
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