Skip to main content
Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
8.22
-0.06 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
8.19
-0.03 (-0.36%)
After-hours: Dec 5, 2025, 5:01 PM EST

Asure Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.308.358.178.198.19-1.09%53,062
Dec 4, 20258.118.298.008.288.282.10%155,156
Dec 3, 20258.078.178.078.118.110.62%237,764
Dec 2, 20257.968.167.898.068.061.77%88,435
Dec 1, 20257.958.057.907.927.92-1.00%36,596
Nov 28, 20258.028.207.958.008.00-0.62%27,918
Nov 26, 20257.998.097.998.058.050.25%59,362
Nov 25, 20257.848.137.848.038.033.08%75,355
Nov 24, 20257.988.077.677.797.79-2.62%175,327
Nov 21, 20257.698.037.638.008.004.03%118,112
Nov 20, 20258.028.037.667.697.69-3.51%101,595
Nov 19, 20257.748.027.737.977.972.97%151,311
Nov 18, 20257.927.977.637.747.74-3.13%123,608
Nov 17, 20258.148.197.957.997.99-2.08%100,658
Nov 14, 20258.088.228.058.168.160.12%57,095
Nov 13, 20258.198.278.098.158.15-0.61%122,119
Nov 12, 20258.318.388.158.208.20-1.32%82,789
Nov 11, 20258.068.408.058.318.311.84%86,051
Nov 10, 20258.108.238.038.168.161.12%76,714
Nov 7, 20258.168.227.948.078.07-1.10%90,761
Nov 6, 20258.218.238.048.168.16-0.97%85,697
Nov 5, 20258.158.308.158.248.240.98%69,261
Nov 4, 20258.398.408.078.168.16-3.55%145,753
Nov 3, 20258.918.918.268.468.46-4.41%163,972
Oct 31, 20258.208.858.018.858.858.99%215,426
Oct 30, 20258.058.318.018.128.12-0.25%82,759
Oct 29, 20258.218.258.028.148.14-0.73%102,516
Oct 28, 20258.328.458.208.208.20-1.68%86,814
Oct 27, 20258.518.748.348.348.34-2.00%109,050
Oct 24, 20258.548.628.468.518.510.59%41,226
Oct 23, 20258.548.608.448.468.46-0.82%53,988
Oct 22, 20258.538.568.478.538.53-0.47%64,243
Oct 21, 20258.608.688.568.578.57-0.35%65,633
Oct 20, 20258.468.698.388.608.602.75%94,720
Oct 17, 20258.428.468.298.378.37-1.06%93,261
Oct 16, 20258.538.678.438.468.46-1.05%102,673
Oct 15, 20258.388.558.388.558.552.40%74,517
Oct 14, 20258.118.448.108.358.351.58%54,902
Oct 13, 20258.148.258.098.228.221.99%56,290
Oct 10, 20258.248.328.008.068.06-2.42%161,836
Oct 9, 20258.348.458.188.268.26-1.08%62,615
Oct 8, 20258.168.378.168.358.352.45%62,200
Oct 7, 20258.358.498.058.158.15-1.93%78,973
Oct 6, 20258.328.478.238.318.31-0.12%101,747
Oct 3, 20258.168.328.108.328.321.96%69,770
Oct 2, 20258.058.188.008.168.161.62%112,165
Oct 1, 20258.148.197.998.038.03-2.07%148,720
Sep 30, 20258.208.308.118.208.20-0.49%127,925
Sep 29, 20258.198.288.078.248.240.98%92,498
Sep 26, 20258.148.218.108.168.160.74%54,415
Sep 25, 20258.118.208.058.108.10-0.61%59,483
Sep 24, 20258.058.298.048.158.150.62%90,160
Sep 23, 20258.078.198.068.108.100.12%45,846
Sep 22, 20257.808.187.768.098.093.59%88,504
Sep 19, 20258.058.317.817.817.81-3.58%222,467
Sep 18, 20257.918.107.918.108.103.32%170,398
Sep 17, 20258.098.097.817.847.84-2.49%96,545
Sep 16, 20257.968.057.828.048.040.37%167,855
Sep 15, 20257.848.027.828.018.012.30%78,195
Sep 12, 20257.958.017.817.837.83-2.49%99,547
Sep 11, 20257.938.107.938.038.030.75%59,164
Sep 10, 20258.078.117.787.977.97-1.73%140,435
Sep 9, 20258.398.438.098.118.11-2.99%55,275
Sep 8, 20258.118.377.928.368.364.11%100,532
Sep 5, 20258.128.407.938.038.03-0.50%297,031
Sep 4, 20258.078.127.938.078.070.62%108,696
Sep 3, 20258.248.257.948.028.02-3.14%100,760
Sep 2, 20258.288.448.268.288.28-1.43%96,526
Aug 29, 20258.398.498.318.408.40-69,536
Aug 28, 20258.478.538.258.408.400.24%72,180
Aug 27, 20258.398.698.248.388.38-0.24%90,807
Aug 26, 20258.378.568.108.408.400.24%216,980
Aug 25, 20258.618.618.378.388.38-3.23%98,441
Aug 22, 20258.488.708.198.668.663.10%170,658
Aug 21, 20258.208.448.178.408.401.69%72,501
Aug 20, 20258.348.448.128.268.26-0.72%101,987
Aug 19, 20258.278.448.238.328.320.85%77,287
Aug 18, 20258.348.508.218.258.25-0.60%74,394
Aug 15, 20258.328.578.108.308.30-76,223
Aug 14, 20258.328.558.118.308.30-0.84%94,125
Aug 13, 20258.328.608.308.378.370.84%150,801
Aug 12, 20258.278.378.038.308.301.10%94,583
Aug 11, 20258.218.307.958.218.21-84,793
Aug 8, 20258.318.768.168.218.21-0.61%122,498
Aug 7, 20258.548.858.178.268.260.85%212,657
Aug 6, 20258.218.368.038.198.190.37%201,108
Aug 5, 20258.318.597.968.168.16-1.33%168,746
Aug 4, 20258.478.477.928.278.27-1.19%135,646
Aug 1, 20259.429.427.708.378.37-13.71%462,505
Jul 31, 20259.8010.259.569.709.70-87,646
Jul 30, 202510.2110.249.699.709.70-4.43%110,135
Jul 29, 202510.4910.5010.1010.1510.15-2.22%47,589
Jul 28, 202510.4910.5110.3410.3810.38-0.76%43,289
Jul 25, 202510.4710.6310.3410.4610.460.58%73,537
Jul 24, 202510.5210.5710.3410.4010.40-1.52%102,597
Jul 23, 202510.3810.6810.3310.5610.562.82%52,749
Jul 22, 202510.2410.4510.1810.2710.270.59%46,961
Jul 21, 202510.0510.4310.0510.2110.211.69%41,069
Jul 18, 202510.2610.2710.0410.0410.04-1.57%48,829
Jul 17, 202510.1210.439.9010.2010.200.39%50,675