5 DAY PERFORMANCE
+23.66%
1 MONTH PERFORMANCE
-4.69%
3 MONTH PERFORMANCE
+11.66%
6 MONTH PERFORMANCE
-5.62%
YEAR-TO-DATE PERFORMANCE
+5.36%
1 YEAR PERFORMANCE
-24.68%
ASGN Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $42.71 | $42.90 (0.44%) | $43.42 | $41.12 | 859.53 K | $1.82 B |
| 02/26/2026 | $41.60 | $43.36 (4.23%) | $43.83 | $41.03 | 712.00 K | $1.84 B |
| 02/25/2026 | $40.69 | $41.04 (0.86%) | $41.24 | $39.59 | 453.00 K | $1.74 B |
| 02/24/2026 | $40.92 | $40.50 (-1.03%) | $41.99 | $40.42 | 583.90 K | $1.72 B |
| 02/23/2026 | $44.24 | $40.94 (-7.46%) | $44.61 | $40.92 | 662.64 K | $1.74 B |
| 02/20/2026 | $44.34 | $45.25 (2.05%) | $45.46 | $43.97 | 808.50 K | $1.92 B |
| 02/19/2026 | $42.70 | $44.49 (4.19%) | $44.75 | $42.25 | 625.90 K | $1.89 B |
| 02/18/2026 | $41.13 | $43.12 (4.84%) | $43.30 | $41.13 | 949.80 K | $1.83 B |
| 02/17/2026 | $41.82 | $41.25 (-1.36%) | $42.46 | $40.87 | 586.30 K | $1.75 B |
| 02/13/2026 | $42.24 | $41.43 (-1.92%) | $43.09 | $41.38 | 909.60 K | $1.76 B |
| 02/12/2026 | $42.59 | $41.85 (-1.74%) | $42.59 | $40.58 | 1.30 M | $1.77 B |
| 02/11/2026 | $49.06 | $42.51 (-13.35%) | $49.43 | $41.92 | 1.76 M | $1.80 B |
| 02/10/2026 | $50.31 | $49.34 (-1.93%) | $50.87 | $48.27 | 698.31 K | $2.09 B |
| 02/09/2026 | $52.35 | $50.06 (-4.37%) | $52.52 | $49.97 | 759.43 K | $2.12 B |
| 02/06/2026 | $52.94 | $52.50 (-0.83%) | $54.17 | $51.76 | 873.40 K | $2.23 B |
| 02/05/2026 | $51.62 | $53.07 (2.81%) | $54.94 | $50.00 | 992.12 K | $2.25 B |
| 02/04/2026 | $50.42 | $53.28 (5.67%) | $53.36 | $50.05 | 758.24 K | $2.26 B |
| 02/03/2026 | $51.86 | $50.77 (-2.1%) | $53.30 | $49.60 | 873.90 K | $2.15 B |
| 02/02/2026 | $51.83 | $53.25 (2.74%) | $53.39 | $51.77 | 847.00 K | $2.26 B |
| 01/30/2026 | $49.01 | $52.09 (6.28%) | $52.14 | $49.01 | 776.70 K | $2.28 B |
| 01/29/2026 | $49.37 | $49.65 (0.57%) | $50.18 | $48.26 | 594.70 K | $2.17 B |
| 01/28/2026 | $50.66 | $49.31 (-2.66%) | $50.66 | $48.85 | 395.11 K | $2.15 B |
| 01/27/2026 | $51.34 | $50.63 (-1.38%) | $51.81 | $49.77 | 496.21 K | $2.21 B |
| 01/26/2026 | $51.02 | $50.74 (-0.55%) | $51.47 | $50.14 | 325.40 K | $2.22 B |
| 01/23/2026 | $51.21 | $51.04 (-0.33%) | $51.76 | $50.31 | 381.30 K | $2.23 B |
| 01/22/2026 | $51.44 | $51.52 (0.16%) | $52.40 | $51.23 | 436.90 K | $2.25 B |
| 01/21/2026 | $49.45 | $51.05 (3.24%) | $51.62 | $49.08 | 639.74 K | $2.23 B |
| 01/20/2026 | $48.23 | $48.58 (0.73%) | $50.41 | $48.23 | 700.84 K | $2.12 B |
| 01/16/2026 | $50.02 | $48.97 (-2.1%) | $50.02 | $48.61 | 397.53 K | $2.14 B |
| 01/15/2026 | $49.27 | $50.02 (1.52%) | $50.12 | $49.08 | 474.20 K | $2.19 B |
| 01/14/2026 | $48.99 | $49.38 (0.8%) | $50.04 | $48.97 | 391.70 K | $2.16 B |
| 01/13/2026 | $50.83 | $48.80 (-3.99%) | $51.21 | $48.78 | 349.40 K | $2.13 B |
| 01/12/2026 | $51.08 | $50.80 (-0.55%) | $51.12 | $50.16 | 444.31 K | $2.22 B |
| 01/09/2026 | $50.60 | $51.21 (1.21%) | $51.53 | $49.78 | 416.90 K | $2.24 B |
| 01/08/2026 | $48.21 | $50.48 (4.71%) | $50.89 | $48.21 | 456.25 K | $2.21 B |
| 01/07/2026 | $48.49 | $48.37 (-0.25%) | $49.12 | $48.23 | 361.20 K | $2.11 B |
| 01/06/2026 | $47.53 | $48.24 (1.49%) | $48.36 | $47.39 | 426.60 K | $2.11 B |
| 01/05/2026 | $45.92 | $47.81 (4.12%) | $48.59 | $45.92 | 699.06 K | $2.09 B |
| 01/02/2026 | $48.19 | $46.66 (-3.17%) | $48.58 | $46.42 | 446.84 K | $2.04 B |
| 12/31/2025 | $49.17 | $48.17 (-2.03%) | $49.25 | $48.10 | 398.70 K | $2.11 B |
| 12/30/2025 | $49.59 | $49.26 (-0.67%) | $50.10 | $49.25 | 325.80 K | $2.15 B |
| 12/29/2025 | $49.99 | $49.83 (-0.32%) | $50.25 | $49.54 | 391.92 K | $2.18 B |
| 12/26/2025 | $49.68 | $50.02 (0.68%) | $50.20 | $49.60 | 360.90 K | $2.19 B |
| 12/24/2025 | $48.79 | $49.85 (2.17%) | $50.11 | $48.74 | 220.52 K | $2.18 B |
| 12/23/2025 | $48.76 | $48.92 (0.33%) | $49.19 | $48.26 | 432.10 K | $2.14 B |
| 12/22/2025 | $48.69 | $49.06 (0.76%) | $49.52 | $48.69 | 520.64 K | $2.14 B |
| 12/19/2025 | $48.82 | $48.80 (-0.04%) | $49.17 | $48.29 | 1.16 M | $2.13 B |
| 12/18/2025 | $49.18 | $49.05 (-0.26%) | $49.62 | $48.66 | 587.50 K | $2.14 B |
| 12/17/2025 | $47.61 | $48.73 (2.35%) | $49.07 | $47.61 | 577.15 K | $2.13 B |
| 12/16/2025 | $47.93 | $47.75 (-0.38%) | $48.28 | $47.43 | 612.70 K | $2.09 B |
| 12/15/2025 | $48.38 | $47.95 (-0.89%) | $48.58 | $47.44 | 740.15 K | $2.10 B |
| 12/12/2025 | $47.86 | $48.07 (0.44%) | $48.13 | $47.56 | 616.30 K | $2.10 B |
| 12/11/2025 | $46.50 | $47.62 (2.41%) | $47.67 | $46.30 | 733.44 K | $2.08 B |
| 12/10/2025 | $45.27 | $46.48 (2.67%) | $46.61 | $44.95 | 475.10 K | $2.03 B |
| 12/09/2025 | $44.84 | $45.27 (0.96%) | $46.31 | $44.84 | 535.70 K | $1.98 B |
| 12/08/2025 | $45.50 | $44.88 (-1.36%) | $45.62 | $44.67 | 673.21 K | $1.96 B |
| 12/05/2025 | $45.73 | $45.45 (-0.61%) | $46.02 | $44.99 | 523.50 K | $1.99 B |
| 12/04/2025 | $45.69 | $45.82 (0.28%) | $46.31 | $45.16 | 534.40 K | $2.00 B |
| 12/03/2025 | $45.66 | $45.43 (-0.5%) | $46.56 | $45.20 | 586.10 K | $1.99 B |
| 12/02/2025 | $45.53 | $45.45 (-0.18%) | $46.03 | $45.14 | 447.42 K | $1.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
