Get the Stockscreener App
49.31
2.61%
-1.32
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 January 28, 2026, is $49.31.
- 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 89.80% to $49.31 now.
- The 52-week high stock price for ASGN is $93.95, representing a 90.53% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for ASGN is $39.25, indicating a -20.40% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Asgn Inc (ASGN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $50.66 | $48.85 | $1.81 | 395,111.0 | -2.61% |
| Jan 27, 2026 | $51.81 | $49.77 | $2.04 | 496,172.0 | -0.22% |
| Jan 26, 2026 | $51.47 | $50.14 | $1.33 | 324,142.0 | -0.59% |
| Jan 23, 2026 | $51.76 | $50.31 | $1.45 | 381,164.0 | -0.93% |
| Jan 22, 2026 | $52.40 | $51.23 | $1.17 | 436,776.0 | +0.92% |
| Jan 21, 2026 | $51.62 | $49.08 | $2.54 | 639,719.0 | +5.08% |
| Jan 20, 2026 | $50.41 | $48.23 | $2.18 | 700,795.0 | -0.80% |
| Jan 16, 2026 | $50.02 | $48.61 | $1.41 | 389,670.0 | -2.10% |
| Jan 15, 2026 | $50.12 | $49.08 | $1.04 | 423,010.0 | +1.30% |
| Jan 14, 2026 | $50.04 | $48.97 | $1.07 | 391,702.0 | +1.19% |
| Jan 13, 2026 | $51.21 | $48.78 | $2.43 | 348,155.0 | -3.94% |
| Jan 12, 2026 | $51.12 | $50.16 | $0.96 | 444,305.0 | -0.80% |
| Jan 09, 2026 | $51.52 | $49.78 | $1.74 | 411,520.0 | +1.45% |
| Jan 08, 2026 | $50.89 | $48.21 | $2.68 | 456,229.0 | +4.36% |
| Jan 07, 2026 | $49.12 | $48.23 | $0.89 | 361,065.0 | +0.27% |
| Jan 06, 2026 | $48.36 | $47.39 | $0.9651 | 426,576.0 | +0.90% |
| Jan 05, 2026 | $48.59 | $45.92 | $2.66 | 698,962.0 | +2.46% |
| Jan 02, 2026 | $48.58 | $46.42 | $2.16 | 446,840.0 | -3.13% |
| Dec 31, 2025 | $49.25 | $48.10 | $1.15 | 398,654.0 | -2.21% |
| Dec 30, 2025 | $50.10 | $49.25 | $0.85 | 325,772.0 | -1.14% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $52.40 | $45.92 | $6.48 | 8,567,024.0 | +2.37% |
Asgn Inc Stock (ASGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.25 | $44.65 | $5.60 | 11,463,743.0 | +9.44% |
| Nov, 2025 | $46.49 | $39.25 | $7.24 | 11,363,535.0 | +0.56% |
| 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% |
2.13%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):