Get the Stockscreener App
78.77
4.84%
-3.96
After Hours:
78.77
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 February 07, 2025, is $78.77.
- 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 203.19% to $78.77 now.
- The 52-week high stock price for ASGN is $106.42, representing a 35.10% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for ASGN is $81.64, indicating a 3.64% decrease from the current share price, occurred on February 06, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $83.64 | $78.69 | $4.95 | 661,228.0 | -4.79% |
| Feb 06, 2025 | $88.13 | $81.64 | $6.49 | 848,212.0 | -5.86% |
| Feb 05, 2025 | $88.15 | $86.45 | $1.70 | 581,135.0 | +1.01% |
| Feb 04, 2025 | $88.05 | $86.68 | $1.37 | 452,857.0 | -0.46% |
| Feb 03, 2025 | $88.06 | $85.28 | $2.78 | 379,976.0 | -0.92% |
| Jan 31, 2025 | $89.96 | $88.09 | $1.87 | 594,063.0 | -0.74% |
| Jan 30, 2025 | $93.95 | $87.72 | $6.23 | 547,614.0 | -4.67% |
| Jan 29, 2025 | $93.60 | $92.61 | $0.99 | 223,054.0 | +0.11% |
| Jan 28, 2025 | $95.29 | $93.06 | $2.23 | 305,934.0 | -0.89% |
| Jan 27, 2025 | $94.03 | $91.66 | $2.37 | 255,871.0 | +1.83% |
| Jan 24, 2025 | $92.49 | $91.13 | $1.36 | 222,628.0 | -0.32% |
| Jan 23, 2025 | $92.61 | $90.67 | $1.94 | 278,927.0 | +1.00% |
| Jan 22, 2025 | $92.34 | $91.14 | $1.20 | 269,427.0 | -0.12% |
| Jan 21, 2025 | $91.98 | $89.68 | $2.30 | 322,941.0 | +3.74% |
| Jan 17, 2025 | $90.47 | $88.25 | $2.22 | 296,865.0 | -0.96% |
| Jan 16, 2025 | $89.99 | $88.96 | $1.03 | 163,225.0 | +0.24% |
| Jan 15, 2025 | $89.48 | $88.20 | $1.28 | 173,823.0 | +1.43% |
| Jan 14, 2025 | $88.68 | $86.95 | $1.73 | 225,419.0 | +0.35% |
| Jan 13, 2025 | $87.99 | $85.29 | $2.70 | 275,411.0 | +1.77% |
| Jan 10, 2025 | $86.33 | $84.87 | $1.46 | 366,782.0 | -1.05% |
| Jan 08, 2025 | $87.02 | $85.03 | $1.99 | 298,703.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $88.15 | $78.69 | $9.46 | 3,584,636.0 | -10.70% |
| 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% |
3.92%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):