5 DAY PERFORMANCE
+7.02%
1 MONTH PERFORMANCE
+11.31%
3 MONTH PERFORMANCE
-7.27%
6 MONTH PERFORMANCE
-8.71%
YEAR-TO-DATE PERFORMANCE
-41.66%
1 YEAR PERFORMANCE
-45.20%
ASGN Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $45.50 | $44.88 (-1.36%) | $45.62 | $44.67 | 673.21 K | $1.98 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 |
| 12/01/2025 | $44.85 | $45.38 (1.18%) | $46.01 | $44.65 | 615.20 K | $1.98 B |
| 11/28/2025 | $45.32 | $45.01 (-0.68%) | $45.85 | $44.94 | 300.70 K | $1.97 B |
| 11/26/2025 | $45.36 | $45.28 (-0.18%) | $45.76 | $45.12 | 435.30 K | $1.98 B |
| 11/25/2025 | $44.73 | $45.60 (1.95%) | $46.49 | $44.54 | 868.50 K | $1.99 B |
| 11/24/2025 | $42.87 | $44.56 (3.94%) | $44.59 | $42.56 | 983.02 K | $1.95 B |
| 11/21/2025 | $40.80 | $42.99 (5.37%) | $43.91 | $40.56 | 837.06 K | $1.88 B |
| 11/20/2025 | $40.60 | $40.01 (-1.45%) | $41.43 | $39.25 | 813.02 K | $1.75 B |
| 11/19/2025 | $41.31 | $40.44 (-2.11%) | $41.43 | $40.24 | 455.10 K | $1.77 B |
| 11/18/2025 | $41.35 | $41.35 (0%) | $41.89 | $41.01 | 491.50 K | $1.81 B |
| 11/17/2025 | $42.66 | $41.55 (-2.6%) | $42.76 | $41.52 | 487.91 K | $1.82 B |
| 11/14/2025 | $44.10 | $42.77 (-3.02%) | $44.64 | $42.61 | 745.70 K | $1.87 B |
| 11/13/2025 | $44.83 | $44.44 (-0.87%) | $46.03 | $44.33 | 475.20 K | $1.94 B |
| 11/12/2025 | $44.98 | $45.44 (1.02%) | $45.76 | $44.78 | 488.03 K | $1.99 B |
| 11/11/2025 | $43.72 | $44.78 (2.42%) | $45.34 | $43.36 | 673.90 K | $1.96 B |
| 11/10/2025 | $43.98 | $43.50 (-1.09%) | $44.51 | $43.18 | 466.33 K | $1.90 B |
| 11/07/2025 | $43.42 | $43.68 (0.6%) | $44.08 | $42.90 | 742.70 K | $1.91 B |
| 11/06/2025 | $44.68 | $43.62 (-2.37%) | $45.26 | $43.32 | 674.30 K | $1.91 B |
| 11/05/2025 | $44.51 | $44.98 (1.06%) | $45.22 | $43.89 | 858.05 K | $1.97 B |
| 11/04/2025 | $44.17 | $44.31 (0.32%) | $45.49 | $43.84 | 635.11 K | $1.94 B |
| 11/03/2025 | $44.67 | $44.45 (-0.49%) | $44.83 | $43.57 | 685.32 K | $1.94 B |
| 10/31/2025 | $43.51 | $44.76 (2.87%) | $44.89 | $43.25 | 726.70 K | $1.96 B |
| 10/30/2025 | $44.40 | $43.83 (-1.28%) | $45.28 | $43.78 | 619.63 K | $1.92 B |
| 10/29/2025 | $45.12 | $44.55 (-1.26%) | $46.13 | $44.48 | 508.20 K | $1.95 B |
| 10/28/2025 | $45.80 | $45.37 (-0.94%) | $45.94 | $45.00 | 621.24 K | $1.98 B |
| 10/27/2025 | $46.85 | $46.17 (-1.45%) | $47.00 | $45.37 | 543.91 K | $2.02 B |
| 10/24/2025 | $45.44 | $46.49 (2.31%) | $46.92 | $45.13 | 1.01 M | $2.03 B |
| 10/23/2025 | $44.85 | $44.50 (-0.78%) | $47.78 | $42.77 | 1.18 M | $1.94 B |
| 10/22/2025 | $47.66 | $48.33 (1.41%) | $48.68 | $47.34 | 915.39 K | $2.11 B |
| 10/21/2025 | $46.49 | $48.02 (3.29%) | $48.05 | $46.49 | 467.25 K | $2.10 B |
| 10/20/2025 | $46.41 | $46.64 (0.5%) | $47.19 | $46.16 | 554.80 K | $2.04 B |
| 10/17/2025 | $45.60 | $46.08 (1.05%) | $46.32 | $45.35 | 418.61 K | $2.02 B |
| 10/16/2025 | $46.49 | $45.77 (-1.55%) | $46.60 | $45.53 | 579.22 K | $2.00 B |
| 10/15/2025 | $47.85 | $46.29 (-3.26%) | $48.00 | $46.18 | 437.90 K | $2.03 B |
| 10/14/2025 | $46.39 | $47.74 (2.91%) | $48.16 | $46.39 | 562.55 K | $2.09 B |
| 10/13/2025 | $45.41 | $46.89 (3.26%) | $47.00 | $45.10 | 643.91 K | $2.05 B |
| 10/10/2025 | $47.94 | $45.41 (-5.28%) | $48.02 | $45.30 | 678.23 K | $1.99 B |
| 10/09/2025 | $48.46 | $47.58 (-1.82%) | $48.46 | $47.48 | 367.70 K | $2.08 B |
| 10/08/2025 | $47.94 | $48.34 (0.83%) | $48.59 | $47.36 | 419.90 K | $2.12 B |
| 10/07/2025 | $49.21 | $47.73 (-3.01%) | $49.30 | $47.43 | 607.73 K | $2.09 B |
| 10/06/2025 | $48.95 | $49.07 (0.25%) | $49.18 | $48.22 | 527.50 K | $2.15 B |
| 10/03/2025 | $48.10 | $48.63 (1.1%) | $49.05 | $48.10 | 451.50 K | $2.13 B |
| 10/02/2025 | $48.01 | $47.90 (-0.23%) | $48.74 | $47.26 | 561.92 K | $2.10 B |
| 10/01/2025 | $47.23 | $48.27 (2.2%) | $48.43 | $47.23 | 674.02 K | $2.11 B |
| 09/30/2025 | $47.36 | $47.35 (-0.02%) | $47.63 | $46.51 | 616.61 K | $2.07 B |
| 09/29/2025 | $48.04 | $47.36 (-1.42%) | $48.19 | $46.67 | 588.90 K | $2.07 B |
| 09/26/2025 | $47.37 | $47.87 (1.06%) | $48.02 | $47.37 | 498.10 K | $2.10 B |
| 09/25/2025 | $49.06 | $47.33 (-3.53%) | $49.23 | $47.05 | 499.04 K | $2.07 B |
| 09/24/2025 | $48.61 | $49.16 (1.13%) | $49.27 | $48.42 | 663.30 K | $2.15 B |
| 09/23/2025 | $50.53 | $48.59 (-3.84%) | $50.67 | $48.56 | 494.10 K | $2.13 B |
| 09/22/2025 | $49.50 | $50.35 (1.72%) | $50.65 | $48.99 | 654.70 K | $2.21 B |
| 09/19/2025 | $51.37 | $49.24 (-4.15%) | $51.49 | $48.77 | 1.37 M | $2.16 B |
| 09/18/2025 | $49.80 | $51.28 (2.97%) | $51.63 | $49.76 | 1.44 M | $2.25 B |
| 09/17/2025 | $50.88 | $49.51 (-2.69%) | $51.81 | $49.21 | 592.80 K | $2.17 B |
| 09/16/2025 | $51.15 | $50.84 (-0.61%) | $51.60 | $50.76 | 300.10 K | $2.23 B |
| 09/15/2025 | $51.89 | $51.24 (-1.25%) | $52.16 | $50.83 | 482.75 K | $2.24 B |
| 09/12/2025 | $53.19 | $51.50 (-3.18%) | $53.50 | $51.45 | 343.34 K | $2.26 B |
| 09/11/2025 | $51.00 | $53.16 (4.24%) | $53.16 | $50.74 | 744.00 K | $2.33 B |
| 09/10/2025 | $51.88 | $50.86 (-1.97%) | $52.42 | $50.77 | 582.33 K | $2.23 B |
| 09/09/2025 | $54.23 | $52.37 (-3.43%) | $54.89 | $52.16 | 850.65 K | $2.29 B |
| 09/08/2025 | $52.79 | $52.43 (-0.68%) | $53.01 | $51.52 | 445.92 K | $2.30 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.
