Get the Stockscreener App
43.68
0.14%
0.06
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 November 07, 2025, is $43.68.
- 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 68.13% to $43.68 now.
- The 52-week high stock price for ASGN is $100.42, representing a 129.91% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ASGN is $42.77, indicating a -2.08% decrease from the current share price, occurred on October 23, 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 |
|---|---|---|---|---|---|
| Nov 07, 2025 | $44.08 | $42.90 | $1.18 | 630,940.0 | +0.14% |
| Nov 06, 2025 | $45.26 | $43.32 | $1.94 | 581,030.0 | -3.02% |
| Nov 05, 2025 | $45.22 | $43.88 | $1.34 | 766,640.0 | +1.51% |
| Nov 04, 2025 | $45.49 | $43.84 | $1.66 | 546,823.0 | -0.31% |
| Nov 03, 2025 | $44.83 | $43.57 | $1.26 | 606,377.0 | -0.69% |
| Oct 31, 2025 | $44.89 | $43.25 | $1.64 | 644,127.0 | +2.12% |
| Oct 30, 2025 | $45.28 | $43.78 | $1.50 | 600,205.0 | -1.62% |
| Oct 29, 2025 | $46.13 | $44.48 | $1.65 | 492,382.0 | -1.81% |
| Oct 28, 2025 | $45.94 | $45.00 | $0.94 | 609,986.0 | -1.73% |
| Oct 27, 2025 | $47.00 | $45.37 | $1.63 | 543,913.0 | -0.69% |
| Oct 24, 2025 | $46.92 | $45.13 | $1.79 | 1,012,570.0 | +4.47% |
| Oct 23, 2025 | $47.77 | $42.77 | $5.00 | 1,176,239.0 | -7.92% |
| Oct 22, 2025 | $48.67 | $47.34 | $1.34 | 915,140.0 | +0.65% |
| Oct 21, 2025 | $48.05 | $46.49 | $1.56 | 467,243.0 | +2.96% |
| Oct 20, 2025 | $47.19 | $46.16 | $1.03 | 554,793.0 | +1.22% |
| Oct 17, 2025 | $46.32 | $45.34 | $0.975 | 418,605.0 | +0.68% |
| Oct 16, 2025 | $46.59 | $45.53 | $1.06 | 579,097.0 | -1.12% |
| Oct 15, 2025 | $47.99 | $46.18 | $1.81 | 437,871.0 | -3.04% |
| Oct 14, 2025 | $48.16 | $46.39 | $1.77 | 562,523.0 | +1.81% |
| Oct 13, 2025 | $47.00 | $45.10 | $1.90 | 619,563.0 | +3.26% |
| Oct 10, 2025 | $48.02 | $45.30 | $2.72 | 615,215.0 | -4.56% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $45.49 | $42.90 | $2.59 | 3,762,750.0 | -2.41% |
| Oct, 2025 | $49.30 | $42.77 | $6.53 | 13,717,702.0 | -5.47% |
| Sep, 2025 | $54.89 | $46.51 | $8.38 | 13,052,559.0 | -12.72% |
| Aug, 2025 | $54.82 | $48.38 | $6.45 | 11,104,816.0 | +8.20% |
| Jul, 2025 | $60.75 | $46.63 | $14.12 | 13,703,265.0 | +0.42% |
| Jun, 2025 | $55.86 | $48.09 | $7.77 | 9,998,114.0 | -5.45% |
| May, 2025 | $58.36 | $49.85 | $8.51 | 10,249,827.0 | +4.82% |
| Apr, 2025 | $64.29 | $47.64 | $16.65 | 11,884,246.0 | -20.06% |
| 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% |
0.63%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):