ASGN Incorporated (ASGN)
NYSE:ASGN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
39.51
39.83
37.48
37.63
37.63
-2.49%
497,076
0.64
Apr 07, 2026
38.24
38.91
37.86
38.59
38.59
+0.49%
652,889
0.85
Apr 06, 2026
38.91
39.03
38.23
38.40
38.40
-1.66%
454,865
0.59
Apr 03, 2026
37.93
39.73
37.44
39.05
39.05
0.00%
0
0.00
Apr 02, 2026
37.93
39.73
37.44
39.05
39.05
+1.51%
386,215
0.50
Apr 01, 2026
38.86
39.16
37.80
38.47
38.47
-0.62%
446,513
0.57
Mar 31, 2026
38.81
39.62
38.00
38.71
38.71
+1.23%
501,101
0.65
Mar 30, 2026
37.66
38.88
37.66
38.24
38.24
+1.81%
526,643
0.68
Mar 27, 2026
39.46
39.52
37.45
37.56
37.56
-5.86%
665,366
0.87
Mar 26, 2026
38.33
40.16
38.33
39.90
39.90
+3.31%
756,740
1.00
Mar 25, 2026
38.45
39.22
37.28
38.62
38.62
+1.58%
957,184
1.28
Mar 24, 2026
37.45
38.48
36.25
38.02
38.02
-0.18%
1,105,566
1.51
Mar 23, 2026
36.44
38.83
36.10
38.09
38.09
+5.57%
1,379,147
1.94
Mar 20, 2026
35.21
36.17
34.59
36.08
36.08
+2.01%
8,368,842
14.27
Mar 19, 2026
35.42
36.49
35.04
35.37
35.37
-0.90%
475,999
0.81
Mar 18, 2026
36.56
37.07
35.51
35.69
35.69
-3.70%
719,638
1.21
Mar 17, 2026
36.84
38.13
36.47
37.06
37.06
+1.73%
639,741
1.08
Mar 16, 2026
36.51
37.07
36.19
36.43
36.43
+0.05%
569,936
0.96
Mar 13, 2026
37.24
37.41
35.69
36.41
36.41
-1.09%
751,636
1.27
Mar 12, 2026
37.99
39.10
36.74
36.81
36.81
-4.81%
669,115
1.13
Mar 11, 2026
39.63
39.99
37.74
38.67
38.67
-2.13%
569,605
0.96
Mar 10, 2026
40.14
40.88
38.51
39.51
39.51
-2.03%
1,038,745
1.76
Mar 09, 2026
42.18
42.44
38.70
40.33
40.33
-5.97%
976,303
1.68
Mar 06, 2026
42.82
43.46
41.79
42.89
42.89
-0.56%
643,488
1.11
Mar 05, 2026
41.93
43.63
41.70
43.13
43.13
+2.81%
505,033
0.87
Mar 04, 2026
42.54
42.74
41.35
41.95
41.95
-0.07%
436,582
0.75
Mar 03, 2026
40.26
42.48
40.26
41.98
41.98
+2.47%
648,080
1.12
Mar 02, 2026
42.00
43.16
40.95
40.97
40.97
-4.50%
556,515
0.96
Feb 27, 2026
42.71
43.42
41.12
42.90
42.90
-1.06%
859,529
1.49
Feb 26, 2026
41.60
43.83
41.03
43.36
43.36
+5.65%
711,984
1.24
Feb 25, 2026
40.69
41.24
39.59
41.04
41.04
+1.33%
452,956
0.79
Feb 24, 2026
40.92
41.99
40.42
40.50
40.50
-1.07%
583,887
1.04
Feb 23, 2026
44.24
44.61
40.92
40.94
40.94
-9.52%
662,639
1.19
Feb 20, 2026
44.34
45.46
43.97
45.25
45.25
+1.71%
808,477
1.45
Feb 19, 2026
42.70
44.75
42.25
44.49
44.49
+3.18%
625,891
1.11
Feb 18, 2026
41.13
43.30
41.13
43.12
43.12
+4.53%
949,796
1.69
Feb 17, 2026
41.82
42.46
40.87
41.25
41.25
-0.43%
586,297
1.03
Feb 16, 2026
42.24
43.09
41.38
41.43
41.43
0.00%
0
0.00
Feb 13, 2026
42.24
43.09
41.38
41.43
41.43
-1.00%
909,582
1.60
Feb 12, 2026
42.59
42.59
40.58
41.85
41.85
-1.55%
1,304,609
2.35
Feb 11, 2026
49.06
49.43
41.92
42.51
42.51
-15.08%
1,761,021
3.27
Feb 10, 2026
50.31
50.87
48.27
49.34
49.34
-1.44%
698,312
1.31
Feb 09, 2026
52.35
52.52
49.97
50.06
50.06
-4.65%
759,431
1.43
Feb 06, 2026
52.94
54.17
51.76
52.50
52.50
-1.07%
873,385
1.66
Feb 05, 2026
51.62
54.94
50.00
53.07
53.07
-0.39%
992,123
1.91
Feb 04, 2026
50.42
53.36
50.05
53.28
53.28
+4.94%
758,228
1.46
Feb 03, 2026
51.86
53.30
49.60
50.77
50.77
-4.66%
873,898
1.70
Feb 02, 2026
51.83
53.39
51.77
53.25
53.25
+2.23%
846,988
1.64
Jan 30, 2026
49.01
52.14
49.01
52.09
52.09
+4.91%
776,696
1.51
Jan 29, 2026
49.37
50.18
48.26
49.65
49.65
+0.69%
594,702
1.16
Rows: