5 DAY PERFORMANCE
+7.05%
1 MONTH PERFORMANCE
+10.11%
3 MONTH PERFORMANCE
+12.71%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
+6.25%
1 YEAR PERFORMANCE
-40.50%
ASGN Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
