ASGN Incorporated - ASGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.8	42.99	42.99	43.91	40.56	837,061
November 20, 2025	40.6	40.01	40.01	41.43	39.25	813,015
November 19, 2025	41.31	40.44	40.44	41.43	40.24	455,100
November 18, 2025	41.35	41.35	41.35	41.89	41.01	491,500
November 17, 2025	42.66	41.55	41.55	42.76	41.52	487,909
November 14, 2025	44.1	42.77	42.77	44.64	42.61	745,700
November 13, 2025	44.83	44.44	44.44	46.03	44.33	475,200
November 12, 2025	44.98	45.44	45.44	45.76	44.78	488,000
November 11, 2025	43.72	44.78	44.78	45.34	43.36	673,900
November 10, 2025	43.98	43.5	43.5	44.51	43.18	466,328
November 07, 2025	43.42	43.68	43.68	44.08	42.9	742,651
November 06, 2025	44.68	43.62	43.62	45.26	43.32	674,300
November 05, 2025	44.51	44.98	44.98	45.22	43.89	858,049
November 04, 2025	44.17	44.31	44.31	45.49	43.84	635,114
November 03, 2025	44.67	44.45	44.45	44.83	43.57	685,318
October 31, 2025	43.51	44.76	44.76	44.89	43.25	726,700
October 30, 2025	44.4	43.83	43.83	45.28	43.78	619,633
October 29, 2025	45.12	44.55	44.55	46.13	44.48	508,200
October 28, 2025	45.8	45.37	45.37	45.94	45	621,238
October 27, 2025	46.85	46.17	46.17	47	45.37	543,913
October 24, 2025	45.44	46.49	46.49	46.92	45.13	1.01M
October 23, 2025	44.85	44.5	44.5	47.78	42.77	1.18M
October 22, 2025	47.66	48.33	48.33	48.68	47.34	915,269
October 21, 2025	46.49	48.02	48.02	48.05	46.49	467,248
October 20, 2025	46.41	46.64	46.64	47.19	46.16	554,800
October 17, 2025	45.6	46.08	46.08	46.32	45.35	418,605
October 16, 2025	46.49	45.77	45.77	46.6	45.53	579,223
October 15, 2025	47.85	46.29	46.29	48	46.18	437,900
October 14, 2025	46.39	47.74	47.74	48.16	46.39	562,548
October 13, 2025	45.41	46.89	46.89	47	45.1	643,907
October 10, 2025	47.94	45.41	45.41	48.02	45.3	678,234
October 09, 2025	48.46	47.58	47.58	48.46	47.48	367,700
October 08, 2025	47.94	48.34	48.34	48.59	47.36	419,900
October 07, 2025	49.21	47.73	47.73	49.3	47.43	607,726
October 06, 2025	48.95	49.07	49.07	49.18	48.22	527,500
October 03, 2025	48.1	48.63	48.63	49.11	48.1	448,878
October 02, 2025	48.01	47.9	47.9	48.74	47.26	561,924
October 01, 2025	47.23	48.27	48.27	48.43	47.23	674,024
September 30, 2025	47.36	47.35	47.35	47.63	46.51	616,614
September 29, 2025	48.04	47.36	47.36	48.19	46.67	588,900
September 26, 2025	47.37	47.87	47.86	48.02	47.37	385,253
September 25, 2025	49.06	47.33	47.33	49.23	47.05	499,035
September 24, 2025	48.61	49.16	49.16	49.27	48.42	663,300
September 23, 2025	50.53	48.59	48.59	50.67	48.56	494,100
September 22, 2025	49.5	50.35	50.35	50.65	48.99	654,700
September 19, 2025	51.37	49.24	49.24	51.49	48.77	1.37M
September 18, 2025	49.8	51.28	51.28	51.63	49.76	1.44M
September 17, 2025	50.88	49.51	49.51	51.81	49.21	592,800
September 16, 2025	51.15	50.84	50.84	51.6	50.76	300,100
September 15, 2025	51.89	51.24	51.24	52.16	50.83	482,746
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

ASGN Incorporated (ASGN) NYSE