Skip to main content
Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
9.22
+0.16 (1.77%)
At close: Apr 28, 2026, 4:00 PM EDT
9.21
-0.01 (-0.11%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Asure Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.199.599.199.25-2.04%51,663
Apr 27, 20269.019.338.979.069.06-0.22%68,541
Apr 24, 20268.959.248.939.089.080.44%56,978
Apr 23, 20269.309.518.929.049.04-3.11%63,748
Apr 22, 20269.109.539.109.339.332.75%52,128
Apr 21, 20269.109.398.949.089.08-42,109
Apr 20, 20269.129.399.039.089.08-0.77%65,841
Apr 17, 20268.989.688.989.159.152.69%112,198
Apr 16, 20268.548.958.538.918.914.09%52,057
Apr 15, 20268.788.818.498.568.56-2.51%100,511
Apr 14, 20268.838.928.748.788.78-0.79%65,438
Apr 13, 20268.558.918.288.858.852.67%64,697
Apr 10, 20268.568.728.498.628.620.23%97,808
Apr 9, 20268.568.658.248.608.60-67,532
Apr 8, 20268.808.928.508.608.60-95,959
Apr 7, 20268.508.658.328.608.600.58%77,478
Apr 6, 20268.428.658.428.558.551.18%44,595
Apr 2, 20268.228.528.178.458.451.32%64,278
Apr 1, 20268.688.788.348.348.34-3.02%78,943
Mar 31, 20268.458.748.348.608.602.99%165,105
Mar 30, 20267.918.377.758.358.355.56%106,707
Mar 27, 20267.888.147.707.917.91-0.50%112,620
Mar 26, 20267.958.197.907.957.95-0.50%80,950
Mar 25, 20268.208.387.897.997.99-1.24%82,988
Mar 24, 20268.458.568.008.098.09-5.49%83,529
Mar 23, 20268.408.828.048.568.562.27%86,671
Mar 20, 20268.198.397.838.378.372.45%328,108
Mar 19, 20268.228.408.058.178.17-2.51%63,733
Mar 18, 20268.698.778.368.388.38-4.12%85,552
Mar 17, 20268.738.858.628.748.740.11%69,209
Mar 16, 20269.069.228.708.738.73-2.46%58,737
Mar 13, 20268.989.118.918.958.950.11%80,853
Mar 12, 20269.149.258.858.948.94-3.35%74,465
Mar 11, 20269.319.479.009.259.25-1.07%127,823
Mar 10, 20269.289.599.169.359.350.11%116,680
Mar 9, 20269.299.369.059.349.34-1.16%105,276
Mar 6, 20269.319.559.159.459.451.07%156,378
Mar 5, 20269.229.468.839.359.35-0.43%185,069
Mar 4, 20269.509.579.289.399.39-0.42%189,873
Mar 3, 20269.079.678.969.439.431.51%334,453
Mar 2, 20268.989.378.519.299.291.64%255,737
Feb 27, 20268.299.358.039.149.1417.78%386,736
Feb 26, 20267.437.987.347.767.764.58%155,801
Feb 25, 20267.097.456.897.427.426.15%136,568
Feb 24, 20266.927.396.806.996.991.01%208,275
Feb 23, 20267.747.956.846.926.92-11.62%388,931
Feb 20, 20267.617.877.537.837.832.62%101,882
Feb 19, 20267.487.737.427.637.630.79%100,380
Feb 18, 20267.197.627.177.577.575.87%174,878
Feb 17, 20267.387.467.067.157.15-3.77%124,348
Feb 13, 20267.457.647.327.437.430.27%189,394
Feb 12, 20267.887.886.977.417.41-5.12%159,597
Feb 11, 20268.698.697.757.817.81-9.82%94,864
Feb 10, 20268.608.748.298.668.661.52%81,689
Feb 9, 20268.938.948.538.538.53-4.26%74,177
Feb 6, 20269.319.628.818.918.91-3.36%58,099
Feb 5, 20269.189.408.949.229.22-0.11%76,764
Feb 4, 20269.549.549.189.239.23-2.74%119,285
Feb 3, 20269.869.909.259.499.49-3.85%113,766
Feb 2, 20269.6210.009.609.879.872.60%71,553
Jan 30, 20269.739.809.459.629.62-2.43%100,732
Jan 29, 20269.859.979.509.869.860.51%79,557
Jan 28, 20269.7510.019.759.819.811.24%60,092
Jan 27, 20269.499.839.499.699.691.89%55,923
Jan 26, 20269.189.619.099.519.513.48%93,095
Jan 23, 20269.379.399.009.199.19-2.34%77,443
Jan 22, 20269.569.748.939.419.41-1.36%61,931
Jan 21, 20269.249.769.019.549.543.92%76,129
Jan 20, 20269.809.878.959.189.18-8.20%109,597
Jan 16, 202610.1210.209.9310.0010.00-1.19%94,672
Jan 15, 20269.8810.189.8610.1210.122.02%79,374
Jan 14, 20269.4510.039.459.929.924.53%63,897
Jan 13, 20269.739.799.419.499.49-2.06%66,644
Jan 12, 20269.429.739.389.699.692.65%48,337
Jan 9, 20269.499.549.359.449.44-0.63%54,629
Jan 8, 20269.339.619.339.509.501.28%76,015
Jan 7, 20269.399.569.289.389.38-53,131
Jan 6, 20269.189.569.189.389.381.52%73,635
Jan 5, 20269.069.389.009.249.241.65%64,234
Jan 2, 20269.429.429.079.099.09-3.50%93,595
Dec 31, 20259.439.469.319.429.42-0.11%110,641
Dec 30, 20259.399.559.259.439.43-66,091
Dec 29, 20259.299.459.259.439.431.29%58,834
Dec 26, 20259.079.398.839.319.313.22%87,972
Dec 24, 20258.959.178.909.029.020.45%51,353
Dec 23, 20258.849.008.698.988.980.67%79,291
Dec 22, 20258.869.068.858.928.920.68%67,997
Dec 19, 20258.899.008.738.868.86-0.45%153,024
Dec 18, 20258.979.068.818.908.90-0.34%89,771
Dec 17, 20259.019.178.888.938.93-0.67%83,066
Dec 16, 20258.819.018.778.998.991.35%94,592
Dec 15, 20258.928.998.628.878.87-0.45%194,607
Dec 12, 20258.768.978.678.918.911.60%90,443
Dec 11, 20258.458.858.418.778.773.91%74,440
Dec 10, 20258.368.618.358.448.440.96%139,244
Dec 9, 20258.108.427.998.368.362.83%73,633
Dec 8, 20258.258.318.118.138.13-0.73%56,303
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