Get the Stockscreener App
55.69
1.29%
-0.73
After Hours:
55.69
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 May 09, 2025, is $55.69.
- 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 114.36% to $55.69 now.
- The 52-week high stock price for ASGN is $105.67, representing a 89.75% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for ASGN is $47.64, indicating a -14.46% decrease from the current share price, occurred on April 24, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $56.64 | $55.53 | $1.11 | 375,618.0 | -1.29% |
| May 08, 2025 | $56.78 | $54.92 | $1.86 | 503,558.0 | +3.52% |
| May 07, 2025 | $54.56 | $53.14 | $1.42 | 780,254.0 | +3.49% |
| May 06, 2025 | $53.25 | $51.45 | $1.80 | 671,714.0 | +1.07% |
| May 05, 2025 | $53.39 | $51.26 | $2.13 | 835,424.0 | +0.29% |
| May 02, 2025 | $52.47 | $51.22 | $1.25 | 621,421.0 | +2.45% |
| May 01, 2025 | $51.14 | $49.85 | $1.29 | 808,654.0 | +0.66% |
| Apr 30, 2025 | $50.72 | $49.80 | $0.915 | 744,266.0 | -0.94% |
| Apr 29, 2025 | $51.31 | $50.19 | $1.12 | 679,463.0 | -0.39% |
| Apr 28, 2025 | $51.98 | $49.80 | $2.18 | 626,212.0 | -0.60% |
| Apr 25, 2025 | $51.80 | $49.54 | $2.26 | 777,044.0 | -0.75% |
| Apr 24, 2025 | $55.83 | $47.64 | $8.19 | 1,481,951.0 | -11.60% |
| Apr 23, 2025 | $60.73 | $58.35 | $2.38 | 518,024.0 | +0.83% |
| Apr 22, 2025 | $58.28 | $57.19 | $1.09 | 338,561.0 | +1.91% |
| Apr 21, 2025 | $57.83 | $56.32 | $1.51 | 383,303.0 | -2.15% |
| Apr 17, 2025 | $59.44 | $57.73 | $1.71 | 398,632.0 | -1.77% |
| Apr 16, 2025 | $59.54 | $58.28 | $1.26 | 342,649.0 | +0.58% |
| Apr 15, 2025 | $60.34 | $58.43 | $1.90 | 285,307.0 | -2.17% |
| Apr 14, 2025 | $60.96 | $59.72 | $1.24 | 484,567.0 | +0.20% |
| Apr 11, 2025 | $60.70 | $58.66 | $2.04 | 516,834.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $56.78 | $49.85 | $6.93 | 4,972,261.0 | +10.54% |
| 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% |
0.26%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):