5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
-20.14%
3 MONTH PERFORMANCE
-43.37%
6 MONTH PERFORMANCE
-46.70%
YEAR-TO-DATE PERFORMANCE
-39.61%
1 YEAR PERFORMANCE
-47.82%
ASGN Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $50.37 | $50.38 (0.02%) | $50.72 | $49.80 | 744,244 | $2.22 B |
| 04/29/2025 | $50.96 | $50.86 (-0.2%) | $51.31 | $50.19 | 679,500 | $2.24 B |
| 04/28/2025 | $51.51 | $51.06 (-0.87%) | $51.98 | $49.80 | 626,297 | $2.25 B |
| 04/25/2025 | $50.83 | $51.37 (1.06%) | $51.80 | $49.54 | 777,044 | $2.27 B |
| 04/24/2025 | $55.83 | $51.76 (-7.29%) | $55.83 | $47.64 | 1.48 M | $2.28 B |
| 04/23/2025 | $59.30 | $58.55 (-1.26%) | $60.73 | $58.35 | 518,434 | $2.58 B |
| 04/22/2025 | $57.45 | $58.07 (1.08%) | $58.28 | $57.19 | 338,600 | $2.56 B |
| 04/21/2025 | $57.83 | $56.98 (-1.47%) | $57.83 | $56.32 | 383,305 | $2.51 B |
| 04/17/2025 | $58.79 | $58.23 (-0.95%) | $59.44 | $57.73 | 398,633 | $2.57 B |
| 04/16/2025 | $59.10 | $59.28 (0.3%) | $59.54 | $58.28 | 342,700 | $2.61 B |
| 04/15/2025 | $59.72 | $58.94 (-1.31%) | $60.34 | $58.43 | 285,307 | $2.60 B |
| 04/14/2025 | $60.87 | $60.25 (-1.02%) | $60.96 | $59.72 | 484,600 | $2.66 B |
| 04/11/2025 | $59.09 | $60.13 (1.76%) | $60.70 | $58.66 | 516,845 | $2.65 B |
| 04/10/2025 | $59.75 | $59.33 (-0.7%) | $60.11 | $57.43 | 453,548 | $2.62 B |
| 04/09/2025 | $56.27 | $61.58 (9.44%) | $62.42 | $56.00 | 643,500 | $2.72 B |
| 04/08/2025 | $60.13 | $56.85 (-5.45%) | $61.21 | $55.95 | 637,100 | $2.51 B |
| 04/07/2025 | $59.78 | $58.68 (-1.84%) | $62.75 | $57.86 | 631,900 | $2.59 B |
| 04/04/2025 | $59.91 | $61.25 (2.24%) | $62.42 | $59.83 | 580,800 | $2.70 B |
| 04/03/2025 | $61.23 | $61.62 (0.64%) | $62.76 | $60.61 | 540,327 | $2.72 B |
| 04/02/2025 | $61.93 | $63.92 (3.21%) | $64.29 | $61.80 | 436,105 | $2.82 B |
| 04/01/2025 | $62.62 | $62.71 (0.14%) | $63.24 | $62.00 | 384,706 | $2.77 B |
| 03/31/2025 | $62.59 | $63.02 (0.69%) | $63.76 | $61.70 | 576,332 | $2.78 B |
| 03/28/2025 | $64.01 | $63.02 (-1.55%) | $64.46 | $62.64 | 338,900 | $2.78 B |
| 03/27/2025 | $64.46 | $64.22 (-0.37%) | $64.79 | $63.62 | 310,200 | $2.83 B |
| 03/26/2025 | $64.45 | $64.33 (-0.19%) | $65.15 | $64.00 | 329,110 | $2.84 B |
| 03/25/2025 | $64.19 | $64.34 (0.23%) | $64.96 | $64.03 | 524,000 | $2.84 B |
| 03/24/2025 | $64.52 | $63.73 (-1.22%) | $65.51 | $63.05 | 550,600 | $2.81 B |
| 03/21/2025 | $63.37 | $63.66 (0.46%) | $64.51 | $63.08 | 1.54 M | $2.81 B |
| 03/20/2025 | $67.19 | $64.46 (-4.06%) | $67.38 | $64.26 | 496,714 | $2.84 B |
| 03/19/2025 | $68.26 | $68.00 (-0.38%) | $69.04 | $67.30 | 324,820 | $3.00 B |
| 03/18/2025 | $68.06 | $68.05 (-0.01%) | $68.68 | $67.54 | 346,231 | $3.00 B |
| 03/17/2025 | $68.15 | $68.74 (0.87%) | $69.63 | $67.53 | 288,400 | $3.03 B |
| 03/14/2025 | $67.53 | $68.05 (0.77%) | $68.72 | $66.67 | 385,515 | $3.00 B |
| 03/13/2025 | $67.69 | $67.03 (-0.98%) | $68.70 | $66.33 | 430,400 | $2.96 B |
| 03/12/2025 | $71.48 | $67.81 (-5.13%) | $71.74 | $66.86 | 387,542 | $2.99 B |
| 03/11/2025 | $71.79 | $71.26 (-0.74%) | $73.13 | $70.68 | 829,544 | $3.14 B |
| 03/10/2025 | $71.00 | $71.60 (0.85%) | $72.94 | $70.51 | 835,443 | $3.16 B |
| 03/07/2025 | $67.87 | $71.29 (5.04%) | $72.11 | $67.62 | 680,000 | $3.14 B |
| 03/06/2025 | $65.23 | $68.48 (4.98%) | $68.87 | $65.01 | 695,330 | $3.02 B |
| 03/05/2025 | $65.81 | $65.44 (-0.56%) | $66.58 | $64.50 | 508,400 | $2.89 B |
| 03/04/2025 | $64.45 | $66.01 (2.42%) | $67.04 | $63.92 | 578,416 | $2.91 B |
| 03/03/2025 | $67.62 | $65.10 (-3.73%) | $67.87 | $63.94 | 850,118 | $2.87 B |
| 02/28/2025 | $67.62 | $67.38 (-0.35%) | $68.54 | $66.78 | 911,200 | $2.97 B |
| 02/27/2025 | $69.08 | $67.99 (-1.58%) | $69.33 | $67.75 | 538,410 | $3.00 B |
| 02/26/2025 | $70.11 | $69.45 (-0.94%) | $70.80 | $68.92 | 556,400 | $3.06 B |
| 02/25/2025 | $68.61 | $70.30 (2.46%) | $70.69 | $68.55 | 822,900 | $3.10 B |
| 02/24/2025 | $67.58 | $68.63 (1.55%) | $69.16 | $66.69 | 558,306 | $3.03 B |
| 02/21/2025 | $70.47 | $67.42 (-4.33%) | $70.47 | $67.01 | 772,414 | $2.97 B |
| 02/20/2025 | $72.12 | $69.94 (-3.02%) | $72.56 | $69.54 | 652,032 | $3.08 B |
| 02/19/2025 | $72.20 | $72.54 (0.47%) | $73.22 | $71.64 | 647,044 | $3.20 B |
| 02/18/2025 | $75.32 | $73.20 (-2.81%) | $75.57 | $72.76 | 480,533 | $3.23 B |
| 02/14/2025 | $77.64 | $75.41 (-2.87%) | $77.80 | $74.94 | 709,641 | $3.33 B |
| 02/13/2025 | $77.54 | $77.25 (-0.37%) | $78.28 | $77.01 | 408,400 | $3.41 B |
| 02/12/2025 | $78.12 | $77.36 (-0.97%) | $79.01 | $77.23 | 357,015 | $3.41 B |
| 02/11/2025 | $78.43 | $79.47 (1.33%) | $81.62 | $78.43 | 741,742 | $3.50 B |
| 02/10/2025 | $79.47 | $80.21 (0.93%) | $81.54 | $79.32 | 661,202 | $3.54 B |
| 02/07/2025 | $83.11 | $78.77 (-5.22%) | $83.64 | $78.69 | 674,245 | $3.47 B |
| 02/06/2025 | $84.58 | $82.73 (-2.19%) | $88.13 | $81.64 | 857,200 | $3.65 B |
| 02/05/2025 | $87.83 | $87.88 (0.06%) | $88.15 | $86.45 | 588,224 | $3.88 B |
| 02/04/2025 | $87.23 | $87.00 (-0.26%) | $88.05 | $86.68 | 469,100 | $3.84 B |
| 02/03/2025 | $86.46 | $87.40 (1.09%) | $88.07 | $85.28 | 395,424 | $3.85 B |
| 01/31/2025 | $88.85 | $88.21 (-0.72%) | $89.96 | $88.09 | 735,510 | $3.93 B |
| 01/30/2025 | $93.95 | $88.87 (-5.41%) | $93.95 | $87.73 | 556,516 | $3.95 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.
