5 DAY PERFORMANCE
+98.43%
1 MONTH PERFORMANCE
+6.72%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
-9.27%
YEAR-TO-DATE PERFORMANCE
-16.30%
1 YEAR PERFORMANCE
-29.03%
ASGN Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/11/2026 | $20.00 | $18.90 (-5.5%) | $20.28 | $18.88 | 1.14 M | $780.57 M |
| 05/08/2026 | $20.49 | $20.32 (-0.83%) | $20.75 | $20.01 | 818.91 K | $839.22 M |
| 05/07/2026 | $20.67 | $20.87 (0.97%) | $21.39 | $20.41 | 1.27 M | $861.93 M |
| 05/06/2026 | $20.39 | $20.61 (1.08%) | $21.05 | $20.24 | 1.09 M | $851.19 M |
| 05/05/2026 | $20.63 | $21.02 (1.89%) | $21.08 | $19.82 | 1.35 M | $868.13 M |
| 05/04/2026 | $21.25 | $20.74 (-2.4%) | $22.00 | $20.54 | 2.06 M | $856.56 M |
| 05/01/2026 | $21.41 | $21.18 (-1.07%) | $21.74 | $20.94 | 2.46 M | $874.73 M |
| 04/30/2026 | $22.65 | $21.10 (-6.84%) | $23.13 | $20.94 | 2.14 M | |
| 04/29/2026 | $22.00 | $22.92 (4.18%) | $23.13 | $21.92 | 3.01 M | |
| 04/28/2026 | $21.48 | $22.12 (2.98%) | $22.97 | $21.48 | 2.42 M | $930.49 M |
| 04/27/2026 | $20.15 | $20.99 (4.17%) | $21.57 | $19.88 | 2.86 M | $866.89 M |
| 04/24/2026 | $20.10 | $18.97 (-5.62%) | $20.27 | $18.50 | 2.57 M | $783.46 M |
| 04/23/2026 | $24.30 | $19.53 (-19.63%) | $25.38 | $19.31 | 10.05 M | $806.59 M |
| 04/22/2026 | $40.73 | $40.43 (-0.74%) | $41.10 | $40.09 | 553.74 K | $1.67 B |
| 04/21/2026 | $40.33 | $40.55 (0.55%) | $41.71 | $40.33 | 637.64 K | $1.67 B |
| 04/20/2026 | $39.27 | $40.04 (1.96%) | $40.71 | $39.14 | 649.60 K | $1.65 B |
| 04/17/2026 | $39.70 | $39.44 (-0.65%) | $40.00 | $38.92 | 653.40 K | $1.67 B |
| 04/16/2026 | $39.31 | $39.22 (-0.23%) | $39.98 | $38.76 | 340.81 K | $1.66 B |
| 04/15/2026 | $38.47 | $39.05 (1.51%) | $39.48 | $38.27 | 594.80 K | $1.66 B |
| 04/14/2026 | $38.00 | $38.04 (0.11%) | $38.73 | $37.52 | 710.24 K | $1.61 B |
| 04/13/2026 | $35.11 | $37.78 (7.6%) | $37.84 | $34.89 | 697.00 K | $1.60 B |
| 04/10/2026 | $37.03 | $35.32 (-4.62%) | $37.03 | $34.76 | 527.93 K | $1.50 B |
| 04/09/2026 | $37.17 | $37.28 (0.3%) | $37.28 | $35.72 | 793.60 K | $1.58 B |
| 04/08/2026 | $39.51 | $37.63 (-4.76%) | $39.83 | $37.48 | 497.10 K | $1.60 B |
| 04/07/2026 | $38.24 | $38.59 (0.92%) | $38.91 | $37.86 | 652.90 K | $1.64 B |
| 04/06/2026 | $38.91 | $38.40 (-1.31%) | $39.03 | $38.23 | 454.90 K | $1.63 B |
| 04/02/2026 | $37.93 | $39.05 (2.95%) | $39.72 | $37.44 | 386.22 K | $1.66 B |
| 04/01/2026 | $38.86 | $38.47 (-1%) | $39.16 | $37.80 | 446.51 K | $1.63 B |
| 03/31/2026 | $38.81 | $38.71 (-0.26%) | $39.62 | $38.00 | 501.10 K | $1.64 B |
| 03/30/2026 | $37.66 | $38.24 (1.54%) | $38.88 | $37.66 | 526.64 K | $1.62 B |
| 03/27/2026 | $39.46 | $37.56 (-4.82%) | $39.52 | $37.45 | 665.40 K | $1.59 B |
| 03/26/2026 | $38.33 | $39.90 (4.1%) | $40.16 | $38.33 | 756.74 K | $1.69 B |
| 03/25/2026 | $38.45 | $38.62 (0.44%) | $39.22 | $37.28 | 957.20 K | $1.64 B |
| 03/24/2026 | $37.45 | $38.02 (1.52%) | $38.48 | $36.25 | 1.11 M | $1.61 B |
| 03/23/2026 | $36.44 | $38.09 (4.53%) | $38.83 | $36.10 | 1.38 M | $1.62 B |
| 03/20/2026 | $35.21 | $36.08 (2.47%) | $36.17 | $34.59 | 8.37 M | $1.53 B |
| 03/19/2026 | $35.42 | $35.37 (-0.14%) | $36.49 | $35.04 | 487.20 K | $1.50 B |
| 03/18/2026 | $36.56 | $35.69 (-2.38%) | $37.07 | $35.51 | 719.64 K | $1.51 B |
| 03/17/2026 | $36.84 | $37.06 (0.6%) | $38.13 | $36.47 | 639.74 K | $1.57 B |
| 03/16/2026 | $36.51 | $36.43 (-0.22%) | $37.07 | $36.19 | 569.94 K | $1.54 B |
| 03/13/2026 | $37.24 | $36.41 (-2.23%) | $37.41 | $35.69 | 751.64 K | $1.54 B |
| 03/12/2026 | $37.99 | $36.81 (-3.11%) | $39.10 | $36.74 | 669.12 K | $1.56 B |
| 03/11/2026 | $39.63 | $38.67 (-2.42%) | $39.99 | $37.74 | 569.61 K | $1.64 B |
| 03/10/2026 | $40.14 | $39.51 (-1.57%) | $40.88 | $38.51 | 1.04 M | $1.68 B |
| 03/09/2026 | $42.18 | $40.33 (-4.39%) | $42.44 | $38.70 | 976.37 K | $1.71 B |
| 03/06/2026 | $42.82 | $42.89 (0.16%) | $43.46 | $41.79 | 643.50 K | $1.82 B |
| 03/05/2026 | $41.93 | $43.13 (2.86%) | $43.63 | $41.70 | 505.03 K | $1.83 B |
| 03/04/2026 | $42.54 | $41.95 (-1.39%) | $42.74 | $41.35 | 436.60 K | $1.78 B |
| 03/03/2026 | $40.26 | $41.98 (4.27%) | $42.48 | $40.26 | 648.10 K | $1.78 B |
| 03/02/2026 | $42.00 | $40.97 (-2.45%) | $43.16 | $40.95 | 556.52 K | $1.74 B |
| 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 |
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.
