ASGN (ASGN)
NYSE: ASGN
· Real-Time Price · USD
53.05
0.60 (1.14%)
At close: Sep 05, 2025, 3:59 PM
53.07
0.04%
After-hours: Sep 05, 2025, 06:08 PM EDT
ASGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.59 | 54.14 | 52.08 | 53.07 | 53.07 | 1.18% | 458,239 |
| 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 |
| Aug 28, 2025 | 53.55 | 53.83 | 52.45 | 53.25 | 53.25 | -0.19% | 334,600 |
| Aug 27, 2025 | 52.45 | 53.39 | 52.45 | 53.35 | 53.35 | 1.54% | 357,300 |
| Aug 26, 2025 | 52.68 | 53.53 | 52.12 | 52.54 | 52.54 | -0.72% | 552,700 |
| Aug 25, 2025 | 54.09 | 54.82 | 52.89 | 52.92 | 52.92 | -2.25% | 299,740 |
| Aug 22, 2025 | 52.00 | 54.29 | 51.61 | 54.14 | 54.14 | 5.25% | 448,316 |
| Aug 21, 2025 | 51.18 | 51.67 | 50.52 | 51.44 | 51.44 | -0.25% | 364,100 |
| Aug 20, 2025 | 52.70 | 53.10 | 51.39 | 51.57 | 51.57 | -2.01% | 406,142 |
| Aug 19, 2025 | 53.10 | 54.11 | 52.14 | 52.63 | 52.63 | -0.27% | 484,700 |
| Aug 18, 2025 | 52.06 | 53.71 | 51.94 | 52.77 | 52.77 | 1.93% | 695,529 |
| Aug 15, 2025 | 50.97 | 52.15 | 50.70 | 51.77 | 51.77 | 2.17% | 749,116 |
| Aug 14, 2025 | 51.55 | 51.82 | 50.35 | 50.67 | 50.67 | -2.74% | 380,700 |
| Aug 13, 2025 | 49.74 | 52.25 | 49.74 | 52.10 | 52.10 | 3.46% | 494,608 |
| Aug 12, 2025 | 49.21 | 50.37 | 48.58 | 50.36 | 50.36 | 2.88% | 349,378 |
| Aug 11, 2025 | 49.55 | 51.03 | 48.64 | 48.95 | 48.95 | -0.99% | 434,300 |
| Aug 8, 2025 | 50.30 | 51.04 | 49.36 | 49.44 | 49.44 | -1.51% | 519,900 |