ASGN Incorporated (ASGN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ASGN Historical Performance
Short-Term Returns
ASGN Stock Price Trajectory (2011–2026)
As of May 8, 2026, ASGN Incorporated (ASGN) trades at $20.96, representing a -61.5% return over the past year. The stock has delivered a -80.4% total return over five years (-27.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $131.89 on January 5, 2022. From this peak, ASGN has corrected -84.1%, currently trading 55% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers KFRC (+14.8% 1Y), HURN (-17.2% 1Y), and KELYA (-14.8% 1Y), ASGN has underperformed the peer group average. Compare ASGN vs KFRC →
ASGN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-27 | 20.15 | 21.57 | 19.88 | 20.96 | 809K | +7.32% |
| 2026-04-23 | 24.30 | 25.38 | 19.31 | 19.53 | 9.95M | -51.69% |
| 2026-04-22 | 40.56 | 41.10 | 40.09 | 40.43 | 515K | -0.30% |
| 2026-04-21 | 40.33 | 41.72 | 40.33 | 40.55 | 623K | +1.27% |
| 2026-04-20 | 39.27 | 40.71 | 39.14 | 40.04 | 620K | +1.52% |
| 2026-04-17 | 39.70 | 40.00 | 38.92 | 39.44 | 542K | +0.56% |
| 2026-04-16 | 39.31 | 39.56 | 38.76 | 39.22 | 331K | +0.44% |
| 2026-04-15 | 38.47 | 39.48 | 38.27 | 39.05 | 581K | +2.66% |
| 2026-04-14 | 38.00 | 38.73 | 37.52 | 38.04 | 673K | +0.69% |
| 2026-04-13 | 35.27 | 37.83 | 34.94 | 37.78 | 577K | +6.96% |
| 2026-04-10 | 37.03 | 37.03 | 34.80 | 35.32 | 517K | -5.26% |
| 2026-04-09 | 37.17 | 37.28 | 35.72 | 37.28 | 573K | -0.93% |
| 2026-04-08 | 39.51 | 39.83 | 37.48 | 37.63 | 482K | -2.49% |
| 2026-04-07 | 38.24 | 38.91 | 37.86 | 38.59 | 584K | +0.49% |
| 2026-04-06 | 38.97 | 39.01 | 38.34 | 38.40 | 442K | -1.66% |
| 2026-04-02 | 37.80 | 39.73 | 37.44 | 39.05 | 290K | +1.51% |
| 2026-04-01 | 38.86 | 39.16 | 37.80 | 38.47 | 434K | -0.62% |
| 2026-03-31 | 38.81 | 39.62 | 38.00 | 38.71 | 493K | +1.23% |
| 2026-03-30 | 37.66 | 38.88 | 37.66 | 38.24 | 450K | +1.81% |
| 2026-03-27 | 39.46 | 39.52 | 37.45 | 37.56 | 630K | -5.86% |
| 2026-03-26 | 38.33 | 40.16 | 38.33 | 39.90 | 736K | +3.31% |
| 2026-03-25 | 38.45 | 39.22 | 37.28 | 38.62 | 931K | +1.58% |
| 2026-03-24 | 37.45 | 38.48 | 36.25 | 38.02 | 1.07M | -0.18% |
| 2026-03-23 | 36.44 | 38.83 | 36.10 | 38.09 | 1.35M | +5.54% |
| 2026-03-20 | 35.23 | 36.17 | 34.60 | 36.09 | 4.64M | +2.04% |
| 2026-03-19 | 35.42 | 36.49 | 35.04 | 35.37 | 463K | -0.90% |
| 2026-03-18 | 36.56 | 37.06 | 35.51 | 35.69 | 501K | -3.70% |
| 2026-03-17 | 36.29 | 38.03 | 36.29 | 37.06 | 450K | +1.73% |
| 2026-03-16 | 36.40 | 37.05 | 36.19 | 36.43 | 542K | +0.05% |
| 2026-03-13 | 37.17 | 37.41 | 35.69 | 36.41 | 711K | -1.09% |
See ASGN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ASGN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ASGN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonASGN — Frequently Asked Questions
Quick answers to the most common questions about buying ASGN stock.
How has ASGN stock performed recently?
ASGN declined -61.5% over the past year, below its 5-year annualized CAGR of -27.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ASGN's all-time high price?
ASGN Incorporated reached $131.89 on 2022-01-05. The 52-week high is $60.75. Current 1-year return of -61.5% places the stock further from historical peaks.
Where can I download ASGN historical price data?
This page provides ASGN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.