ASGN Incorporated Common Stock (ASGN)

Historical Prices For ASGN Incorporated Common Stock (ASGN)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	45.44	46.92	45.13	46.49	1,012,694	46.49
10/23/2025	44.85	47.77	42.77	44.50	1,176,254	44.50
10/22/2025	47.66	48.67	47.34	48.33	915,385	48.33
10/21/2025	46.49	48.05	46.49	48.02	467,248	48.02
10/20/2025	46.41	47.19	46.16	46.64	554,794	46.64
10/17/2025	45.60	46.32	45.34	46.08	418,605	46.08
10/16/2025	46.49	46.59	45.53	45.77	579,223	45.77
10/15/2025	47.85	47.99	46.18	46.29	437,877	46.29
10/14/2025	46.39	48.16	46.39	47.74	562,548	47.74
10/13/2025	45.41	47.00	45.10	46.89	643,907	46.89
10/10/2025	47.94	48.02	45.30	45.41	678,234	45.41
10/09/2025	48.46	48.46	47.48	47.58	367,686	47.58
10/08/2025	47.94	48.59	47.36	48.34	419,887	48.34
10/07/2025	49.21	49.30	47.43	47.73	607,726	47.73
10/06/2025	48.95	49.18	48.22	49.07	527,497	49.07
10/03/2025	48.10	49.05	48.10	48.63	451,486	48.63
10/02/2025	48.01	48.74	47.26	47.90	561,924	47.90
10/01/2025	47.23	48.43	47.23	48.27	674,024	48.27
9/30/2025	47.36	47.63	46.51	47.35	616,614	47.35
9/29/2025	48.04	48.19	46.67	47.36	588,850	47.36
9/26/2025	47.37	48.02	47.37	47.87	505,999	47.87
9/25/2025	49.06	49.23	47.05	47.33	499,035	47.33
9/24/2025	48.61	49.27	48.42	49.16	663,291	49.16
9/23/2025	50.53	50.67	48.55	48.59	494,079	48.59
9/22/2025	49.50	50.65	48.99	50.35	654,696	50.35
9/19/2025	51.37	51.48	48.77	49.24	1,369,589	49.24
9/18/2025	49.80	51.63	49.76	51.28	1,439,480	51.28
9/17/2025	50.88	51.81	49.21	49.51	592,783	49.51
9/16/2025	51.15	51.60	50.76	50.84	300,076	50.84
9/15/2025	51.89	52.16	50.83	51.24	482,746	51.24
9/12/2025	53.19	53.50	51.45	51.50	343,340	51.50
9/11/2025	51.00	53.16	50.74	53.16	743,990	53.16
9/10/2025	51.88	52.42	50.77	50.86	582,326	50.86
9/09/2025	54.23	54.89	52.16	52.37	850,646	52.37
9/08/2025	52.79	53.01	51.52	52.43	445,927	52.43
9/05/2025	52.59	54.14	52.08	53.07	458,441	53.07
9/04/2025	53.61	53.61	51.94	52.45	445,444	52.45
9/03/2025	53.18	53.75	52.70	53.66	429,881	53.66
9/02/2025	53.50	54.00	52.19	53.77	612,913	53.77
8/29/2025	53.31	54.26	53.31	54.25	690,787	54.25
8/28/2025	53.55	53.83	52.45	53.25	334,570	53.25
8/27/2025	52.45	53.39	52.45	53.35	357,291	53.35
8/26/2025	52.68	53.53	52.12	52.54	552,654	52.54
8/25/2025	54.09	54.82	52.89	52.92	299,740	52.92
8/22/2025	52.00	54.29	51.61	54.14	448,316	54.14
8/21/2025	51.18	51.67	50.52	51.44	364,058	51.44
8/20/2025	52.70	53.10	51.39	51.57	406,142	51.57
8/19/2025	53.10	54.11	52.14	52.63	484,661	52.63
8/18/2025	52.06	53.71	51.94	52.77	695,529	52.77
8/15/2025	50.97	52.15	50.70	51.77	749,116	51.77
8/14/2025	51.55	51.82	50.34	50.67	380,661	50.67
8/13/2025	49.74	52.25	49.74	52.10	494,598	52.10
8/12/2025	49.21	50.37	48.58	50.36	349,378	50.36
8/11/2025	49.55	51.02	48.64	48.95	434,300	48.95
8/08/2025	50.30	51.04	49.36	49.44	519,869	49.44
8/07/2025	51.18	51.69	49.62	50.20	612,126	50.20
8/06/2025	51.20	51.83	49.78	50.53	858,158	50.53
8/05/2025	51.08	52.10	50.69	51.29	809,040	51.29
8/04/2025	48.63	51.12	48.63	51.08	742,291	51.08
8/01/2025	50.55	51.01	48.38	48.60	753,407	48.60
7/31/2025	50.84	51.46	50.00	50.14	742,585	50.14
7/30/2025	53.24	53.53	51.30	51.83	518,592	51.83
7/29/2025	54.28	54.61	53.27	53.54	507,063	53.54
7/28/2025	54.69	55.28	54.09	54.28	524,779	54.28