ASGN Inc (ASGN) Historical Stock Data
49.85 ↑0.93 (1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASGN is up 0.36% a day on average. There have been 15 days where ASGN Inc closed green and 15 days where ASGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 48.79 | 49.85 | ↑$1.06 (2.17%) | 48.74 | 50.11 | 220.52K |
| 2025-12-23 | 48.76 | 48.92 | ↑$0.16 (0.33%) | 48.26 | 49.19 | 432.10K |
| 2025-12-22 | 48.69 | 49.06 | ↑$0.37 (0.76%) | 48.69 | 49.52 | 520.64K |
| 2025-12-19 | 48.82 | 48.80 | ↓$0.02 (-0.04%) | 48.29 | 49.17 | 1.16M |
| 2025-12-18 | 49.18 | 49.05 | ↓$0.13 (-0.26%) | 48.66 | 49.62 | 587.46K |
| 2025-12-17 | 47.61 | 48.73 | ↑$1.12 (2.35%) | 47.61 | 49.07 | 577.15K |
| 2025-12-16 | 47.93 | 47.75 | ↓$0.18 (-0.38%) | 47.43 | 48.28 | 612.66K |
| 2025-12-15 | 48.38 | 47.95 | ↓$0.43 (-0.89%) | 47.44 | 48.58 | 740.15K |
| 2025-12-12 | 47.86 | 48.07 | ↑$0.21 (0.44%) | 47.56 | 48.13 | 616.26K |
| 2025-12-11 | 46.50 | 47.62 | ↑$1.12 (2.41%) | 46.30 | 47.67 | 733.44K |
| 2025-12-10 | 45.27 | 46.48 | ↑$1.21 (2.67%) | 44.95 | 46.61 | 475.06K |
| 2025-12-09 | 44.84 | 45.27 | ↑$0.43 (0.96%) | 44.84 | 46.31 | 535.65K |
| 2025-12-08 | 45.50 | 44.88 | ↓$0.62 (-1.36%) | 44.67 | 45.62 | 673.21K |
| 2025-12-05 | 45.73 | 45.45 | ↓$0.28 (-0.61%) | 44.99 | 46.02 | 523.47K |
| 2025-12-04 | 45.69 | 45.82 | ↑$0.13 (0.28%) | 45.16 | 46.31 | 534.36K |
| 2025-12-03 | 45.66 | 45.43 | ↓$0.23 (-0.50%) | 45.20 | 46.56 | 586.06K |
| 2025-12-02 | 45.53 | 45.45 | ↓$0.08 (-0.18%) | 45.14 | 46.03 | 447.42K |
| 2025-12-01 | 44.85 | 45.38 | ↑$0.53 (1.18%) | 44.65 | 46.01 | 615.18K |
| 2025-11-28 | 45.32 | 45.01 | ↓$0.31 (-0.68%) | 44.94 | 45.85 | 300.69K |
| 2025-11-26 | 45.36 | 45.28 | ↓$0.08 (-0.18%) | 45.12 | 45.76 | 435.30K |
| 2025-11-25 | 44.73 | 45.60 | ↑$0.87 (1.95%) | 44.54 | 46.49 | 868.47K |
| 2025-11-24 | 42.87 | 44.56 | ↑$1.69 (3.94%) | 42.56 | 44.59 | 0.98M |
| 2025-11-21 | 40.80 | 42.99 | ↑$2.19 (5.37%) | 40.56 | 43.91 | 836.81K |
| 2025-11-20 | 40.60 | 40.01 | ↓$0.59 (-1.45%) | 39.25 | 41.43 | 813.02K |
| 2025-11-19 | 41.31 | 40.44 | ↓$0.87 (-2.11%) | 40.24 | 41.43 | 455.06K |
| 2025-11-18 | 41.35 | 41.35 | ↑$0.00 (0.00%) | 41.01 | 41.89 | 491.49K |
| 2025-11-17 | 42.66 | 41.55 | ↓$1.11 (-2.60%) | 41.52 | 42.76 | 487.91K |
| 2025-11-14 | 44.10 | 42.77 | ↓$1.33 (-3.02%) | 42.61 | 44.64 | 745.70K |
| 2025-11-13 | 44.83 | 44.44 | ↓$0.39 (-0.87%) | 44.33 | 46.03 | 475.18K |
| 2025-11-12 | 44.98 | 45.44 | ↑$0.46 (1.02%) | 44.78 | 45.76 | 488.03K |
Create an account or log in to view more rows.
$ASGN has just been halted from trading.
$ASGN call the SEC
$ASGN buying this dip
$ASGN HOLDING LONG AND STRONG!!!
$ASGN said y’all dumb af
$ASGN HERE WE GO
$ASGN used to this fuckery!! Not leaving no chance !
$ASGN Going up
$ASGN in it to win it
$ASGN almost go time