ASGN (ASGN)
NYSE: ASGN
· Real-Time Price · USD
47.84
0.51 (1.08%)
At close: Sep 26, 2025, 3:59 PM
47.87
0.06%
After-hours: Sep 26, 2025, 04:04 PM EDT
ASGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.37 | 48.02 | 47.37 | 47.87 | 47.87 | 1.14% | 385,253 |
| Sep 25, 2025 | 49.06 | 49.23 | 47.05 | 47.33 | 47.33 | -3.72% | 499,035 |
| Sep 24, 2025 | 48.61 | 49.27 | 48.42 | 49.16 | 49.16 | 1.17% | 663,300 |
| Sep 23, 2025 | 50.53 | 50.67 | 48.56 | 48.59 | 48.59 | -3.50% | 494,100 |
| Sep 22, 2025 | 49.50 | 50.65 | 48.99 | 50.35 | 50.35 | 2.25% | 654,700 |
| Sep 19, 2025 | 51.37 | 51.49 | 48.77 | 49.24 | 49.24 | -3.98% | 1,369,600 |
| Sep 18, 2025 | 49.80 | 51.63 | 49.76 | 51.28 | 51.28 | 3.58% | 1,439,500 |
| Sep 17, 2025 | 50.88 | 51.81 | 49.21 | 49.51 | 49.51 | -2.62% | 592,800 |
| Sep 16, 2025 | 51.15 | 51.60 | 50.76 | 50.84 | 50.84 | -0.78% | 300,100 |
| Sep 15, 2025 | 51.89 | 52.16 | 50.83 | 51.24 | 51.24 | -0.50% | 482,746 |
| Sep 12, 2025 | 53.19 | 53.50 | 51.45 | 51.50 | 51.50 | -3.12% | 343,340 |
| Sep 11, 2025 | 51.00 | 53.16 | 50.74 | 53.16 | 53.16 | 4.52% | 744,000 |
| Sep 10, 2025 | 51.88 | 52.42 | 50.77 | 50.86 | 50.86 | -2.88% | 582,325 |
| Sep 9, 2025 | 54.23 | 54.89 | 52.16 | 52.37 | 52.37 | -0.11% | 850,646 |
| Sep 8, 2025 | 52.79 | 53.01 | 51.52 | 52.43 | 52.43 | -1.21% | 445,916 |
| Sep 5, 2025 | 52.59 | 54.14 | 52.08 | 53.07 | 53.07 | 1.18% | 458,441 |
| Sep 4, 2025 | 53.61 | 53.61 | 51.94 | 52.45 | 52.45 | -2.25% | 445,444 |
| Sep 3, 2025 | 53.18 | 53.75 | 52.70 | 53.66 | 53.66 | -0.20% | 429,900 |
| Sep 2, 2025 | 53.50 | 54.00 | 52.19 | 53.77 | 53.77 | -0.88% | 612,913 |
| Aug 29, 2025 | 53.31 | 54.26 | 53.31 | 54.25 | 54.25 | 1.88% | 690,800 |