Get the Stockscreener App
61.62
3.60%
-2.30
After Hours:
61.62
Asgn Inc Stock (ASGN) Price History
The historical daily chart and data for Asgn Inc stock (ASGN), show that the latest closing stock price as of April 03, 2025, is $61.62.
- Asgn Inc all-time high stock price is $131.89, occurred on January 05, 2022.
- The lowest Asgn Inc stock price recorded was $25.98 on October 30, 2014. Since then, Asgn Inc's stock price has risen over 137.18% to $61.62 now.
- The 52-week high stock price for ASGN is $105.67, representing a 71.49% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for ASGN is $61.70, indicating a 0.13% decrease from the current share price, occurred on March 31, 2025.
- The closing price of Asgn Inc (ASGN) stock in the beginning of 2024 was $124.10. The stock closed the year at $81.48, a loss of over -34.34% for the year.
The table below shows more information about ASGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $62.76 | $60.61 | $2.15 | 540,224.0 | -3.60% |
| Apr 02, 2025 | $64.29 | $61.80 | $2.49 | 435,952.0 | +1.93% |
| Apr 01, 2025 | $63.24 | $62.00 | $1.24 | 384,705.0 | -0.49% |
| Mar 31, 2025 | $63.76 | $61.70 | $2.06 | 576,316.0 | +0.00% |
| Mar 28, 2025 | $64.46 | $62.64 | $1.82 | 338,883.0 | -1.87% |
| Mar 27, 2025 | $64.78 | $63.62 | $1.16 | 301,197.0 | -0.17% |
| Mar 26, 2025 | $65.14 | $64.00 | $1.14 | 319,511.0 | -0.02% |
| Mar 25, 2025 | $64.96 | $64.03 | $0.93 | 498,258.0 | +0.96% |
| Mar 24, 2025 | $65.51 | $63.05 | $2.46 | 542,008.0 | +0.11% |
| Mar 21, 2025 | $64.51 | $63.08 | $1.43 | 1,508,266.0 | -1.24% |
| Mar 20, 2025 | $67.38 | $64.26 | $3.11 | 472,855.0 | -5.21% |
| Mar 19, 2025 | $69.04 | $67.30 | $1.74 | 305,800.0 | -0.07% |
| Mar 18, 2025 | $68.68 | $67.54 | $1.14 | 331,988.0 | -1.00% |
| Mar 17, 2025 | $69.63 | $67.53 | $2.10 | 268,453.0 | +1.01% |
| Mar 14, 2025 | $68.72 | $66.67 | $2.05 | 363,413.0 | +1.52% |
| Mar 13, 2025 | $68.70 | $66.33 | $2.37 | 424,835.0 | -1.15% |
| Mar 12, 2025 | $71.74 | $66.86 | $4.88 | 366,289.0 | -4.84% |
| Mar 11, 2025 | $73.13 | $70.68 | $2.45 | 806,035.0 | -0.47% |
| Mar 10, 2025 | $72.94 | $70.51 | $2.43 | 825,333.0 | +0.43% |
| Mar 07, 2025 | $72.11 | $67.62 | $4.49 | 669,472.0 | +4.10% |
| Mar 06, 2025 | $68.87 | $65.00 | $3.87 | 684,763.0 | +4.65% |
| Mar 05, 2025 | $66.58 | $64.50 | $2.08 | 477,672.0 | -0.86% |
| Mar 04, 2025 | $66.57 | $65.68 | $0.89 | 217,153.0 | +1.40% |
Asgn Inc Stock (ASGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Asgn Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Asgn Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Asgn Inc Stock (ASGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $64.29 | $60.61 | $3.68 | 1,901,105.0 | -2.22% |
| Mar, 2025 | $73.13 | $61.70 | $11.43 | 11,138,992.0 | -6.47% |
| Feb, 2025 | $88.15 | $66.69 | $21.46 | 11,485,214.0 | -23.61% |
| Jan, 2025 | $95.29 | $82.15 | $13.14 | 6,131,521.0 | +5.84% |
Asgn Inc Stock (ASGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $92.54 | $82.04 | $10.50 | 5,663,071.0 | -8.83% |
| Nov, 2024 | $101.7 | $83.70 | $17.95 | 8,846,276.0 | -0.60% |
| Oct, 2024 | $99.73 | $91.73 | $8.00 | 6,009,565.0 | -1.21% |
| Sep, 2024 | $96.85 | $87.94 | $8.91 | 5,148,272.0 | -3.05% |
| Aug, 2024 | $98.18 | $84.62 | $13.56 | 5,409,427.0 | +1.57% |
| Jul, 2024 | $105.7 | $85.33 | $20.34 | 9,055,864.0 | +7.37% |
| Jun, 2024 | $96.29 | $86.19 | $10.10 | 7,539,571.0 | -6.11% |
| May, 2024 | $102.6 | $91.83 | $10.75 | 5,717,046.0 | -2.63% |
| Apr, 2024 | $104.0 | $93.62 | $10.34 | 7,082,996.0 | -7.93% |
| Mar, 2024 | $106.4 | $98.28 | $8.14 | 4,687,049.0 | +5.48% |
| Feb, 2024 | $99.60 | $90.39 | $9.21 | 4,512,657.0 | +7.00% |
| Jan, 2024 | $96.88 | $87.96 | $8.92 | 5,025,263.0 | -3.48% |
Asgn Inc Stock (ASGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $97.43 | $88.51 | $8.92 | 5,242,174.0 | +7.77% |
| Nov, 2023 | $91.59 | $81.79 | $9.80 | 6,428,905.0 | +6.93% |
| Oct, 2023 | $85.84 | $76.70 | $9.14 | 6,369,629.0 | +2.18% |
| Sep, 2023 | $83.36 | $77.22 | $6.14 | 5,321,189.0 | -0.58% |
| Aug, 2023 | $83.57 | $75.84 | $7.72 | 5,115,663.0 | +7.65% |
| Jul, 2023 | $86.69 | $73.57 | $13.12 | 6,257,515.0 | +0.91% |
| Jun, 2023 | $76.57 | $65.80 | $10.77 | 8,714,808.0 | +15.59% |
| May, 2023 | $72.99 | $63.27 | $9.72 | 8,366,137.0 | -8.60% |
| Apr, 2023 | $83.33 | $64.94 | $18.39 | 6,131,721.0 | -13.40% |
| Mar, 2023 | $89.39 | $77.33 | $12.06 | 5,732,853.0 | -6.90% |
| Feb, 2023 | $97.80 | $87.11 | $10.69 | 4,926,394.0 | -2.36% |
| Jan, 2023 | $91.17 | $81.30 | $9.88 | 3,231,958.0 | +11.62% |
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):