ASGN Incorporated
ASGNNYSETechnology
$20.96
+$1.99(+10.49%)
Market Cap$894992000
P/E Ratio—
52W High$60.75
52W Low$18.5
ASGN Incorporated（ASGN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asgn · 日线历史（复权）· FMP · 截至 2026年5月26日
5-Year High5Y
$131.89
Jan 5, 2022
-84.1% from here
5-Year Low5Y
$16.90
May 13, 2026
+24.0% from low
IPO Priceadj.
$1.91
Sep 22, 1992
+999.5% since IPO
1 Year Ago
$54.27
Jun 9, 2025
-61.4% in 1Y
5 Years Ago
$100.56
Jun 8, 2021
-79.2% in 5Y
10 Years Ago
$38.26
Jun 8, 2016
-45.2% in 10Y
Historical Price Data · ASGN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | $19.50 | $19.57 | $18.95 | $19.26 | $19.26 | 1.1M | -1.23% |
| May 22, 2026 | $18.60 | $19.54 | $18.59 | $19.50 | $19.50 | 1.1M | +4.84% |
| May 21, 2026 | $18.15 | $19.19 | $17.46 | $19.12 | $19.12 | 1.2M | +5.34% |
| May 20, 2026 | $18.60 | $18.70 | $17.76 | $18.21 | $18.21 | 1.2M | -2.10% |
| May 19, 2026 | $19.53 | $19.88 | $18.78 | $18.82 | $18.82 | 1.1M | -3.64% |
| May 18, 2026 | $17.93 | $19.50 | $17.81 | $19.10 | $19.10 | 1.9M | +6.53% |
| May 15, 2026 | $17.91 | $18.75 | $17.71 | $17.96 | $17.96 | 1.1M | +0.28% |
| May 14, 2026 | $17.19 | $18.02 | $17.01 | $17.91 | $17.91 | 1.2M | +4.19% |
| May 13, 2026 | $17.60 | $17.62 | $16.90 | $17.35 | $17.35 | 1.6M | -1.42% |
| May 12, 2026 | $18.99 | $19.41 | $17.63 | $17.88 | $17.88 | 1.5M | -5.85% |
| May 11, 2026 | $20.00 | $20.28 | $18.88 | $18.90 | $18.90 | 1.1M | -5.50% |
| May 8, 2026 | $20.49 | $20.75 | $20.01 | $20.32 | $20.32 | 819K | -0.83% |
| May 7, 2026 | $20.67 | $21.39 | $20.41 | $20.87 | $20.87 | 1.3M | +0.97% |
| May 6, 2026 | $20.39 | $21.05 | $20.24 | $20.61 | $20.61 | 1.1M | +1.08% |
| May 5, 2026 | $20.63 | $21.08 | $19.82 | $21.02 | $21.02 | 1.4M | +1.89% |
| May 4, 2026 | $21.25 | $22.00 | $20.54 | $20.74 | $20.74 | 2.1M | -2.40% |
| May 1, 2026 | $21.41 | $21.74 | $20.94 | $21.18 | $21.18 | 2.5M | -1.07% |
| Apr 30, 2026 | $22.65 | $23.13 | $20.94 | $21.10 | $21.10 | 2.1M | -6.84% |
| Apr 29, 2026 | $22.00 | $23.13 | $21.92 | $22.92 | $22.92 | 3.0M | +4.18% |
| Apr 28, 2026 | $21.48 | $22.97 | $21.48 | $22.12 | $22.12 | 2.4M | +2.98% |
Showing 1–20 of 1,246 records
Annual Stock Price Performance · ASGN
Jan 1 → Dec 31 · 6 years2026-60.0%$48.19 → $19.26
-60.0%
2025-42.8%$84.24 → $48.17
-42.8%
2024-13.3%$96.10 → $83.34
-13.3%
2023+16.4%$82.65 → $96.17
+16.4%
2022-34.1%$123.69 → $81.48
-34.1%
2021+22.9%$100.39 → $123.40
+22.9%
Best Year2021 · +22.9%
Worst Year2026 · -60.0%
Positive Years2 / 6
Avg Annual Return-18.5%
6Y Total Return-80.8%
6Y CAGR~-24.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in ASGN?
If you invested $1,000 in ASGN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$548
Total Return-45.2%
CAGR~-5.8% / yr
Profit$-452
Based on Jun 8, 2016 · $38.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ASGN Incorporated（ASGN）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASGN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASGN 历史股价FMP 日线复权 OHLCV