Skip to main content
Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
7.88
+0.18 (2.34%)
At close: Jun 26, 2026, 4:00 PM EDT
7.90
+0.02 (0.25%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Asure Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.727.997.577.907.902.60%463,910
Jun 25, 20267.948.237.667.707.70-3.02%194,578
Jun 24, 20267.748.027.597.947.942.98%155,677
Jun 23, 20267.837.837.477.717.71-1.66%147,374
Jun 22, 20268.268.337.777.847.84-5.20%111,978
Jun 18, 20268.208.348.098.278.271.35%203,914
Jun 17, 20268.268.478.078.168.16-2.16%132,730
Jun 16, 20268.558.618.278.348.34-1.65%72,265
Jun 15, 20268.899.038.318.488.48-3.53%94,123
Jun 12, 20268.618.988.618.798.791.38%86,461
Jun 11, 20268.958.958.628.678.67-2.25%115,262
Jun 10, 20268.999.058.818.878.87-0.56%92,670
Jun 9, 20269.039.188.818.928.92-0.78%60,588
Jun 8, 20268.939.068.788.998.991.47%66,173
Jun 5, 20269.159.158.798.868.86-2.64%38,039
Jun 4, 20269.079.378.949.109.101.22%109,761
Jun 3, 20269.349.428.958.998.99-3.75%75,179
Jun 2, 20269.579.649.239.349.34-3.31%77,268
Jun 1, 20269.379.799.209.669.664.43%291,347
May 29, 20268.779.298.589.259.254.99%150,771
May 28, 20268.788.928.738.818.810.11%96,920
May 27, 20268.848.958.678.808.800.11%89,772
May 26, 20268.738.868.588.798.791.27%121,182
May 22, 20268.798.928.628.688.68-1.25%93,865
May 21, 20268.648.908.618.798.790.57%83,869
May 20, 20268.618.898.578.748.741.27%70,481
May 19, 20268.578.788.338.638.630.47%74,460
May 18, 20268.558.728.018.598.590.70%39,376
May 15, 20268.468.948.468.538.53-0.58%47,335
May 14, 20268.518.928.438.588.581.18%108,807
May 13, 20268.558.678.288.488.48-1.17%54,170
May 12, 20268.888.888.588.588.58-3.38%46,687
May 11, 20269.199.208.878.888.88-3.48%63,533
May 8, 20269.089.378.809.209.200.22%42,600
May 7, 20268.779.288.719.189.185.64%74,798
May 6, 20268.718.868.238.698.690.12%66,838
May 5, 20268.598.818.448.688.681.64%46,370
May 4, 20269.099.158.458.548.54-7.07%69,127
May 1, 20269.149.478.939.199.191.55%115,226
Apr 30, 20269.159.288.969.059.05-1.95%63,328
Apr 29, 20269.109.369.049.239.230.22%108,370
Apr 28, 20269.199.599.199.219.211.66%65,119
Apr 27, 20269.019.338.979.069.06-0.22%68,541
Apr 24, 20268.959.248.939.089.080.44%56,981
Apr 23, 20269.309.518.929.049.04-3.11%63,748
Apr 22, 20269.109.539.109.339.332.75%52,163
Apr 21, 20269.109.398.949.089.08-42,311
Apr 20, 20269.129.399.039.089.08-0.77%65,841
Apr 17, 20268.989.688.989.159.152.69%112,203
Apr 16, 20268.548.958.538.918.914.09%52,059
Apr 15, 20268.788.818.498.568.56-2.51%100,653
Apr 14, 20268.838.928.748.788.78-0.79%65,538
Apr 13, 20268.558.918.288.858.852.67%64,697
Apr 10, 20268.568.728.498.628.620.23%97,902
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%64,280
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%106,710
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%83,539
Mar 23, 20268.408.828.048.568.562.27%86,865
Mar 20, 20268.198.397.838.378.372.45%355,275
Mar 19, 20268.228.408.058.178.17-2.51%71,702
Mar 18, 20268.698.778.368.388.38-4.12%85,593
Mar 17, 20268.738.858.628.748.740.11%69,864
Mar 16, 20269.069.228.708.738.73-2.46%58,805
Mar 13, 20268.989.118.918.958.950.11%80,853
Mar 12, 20269.149.258.858.948.94-3.35%74,483
Mar 11, 20269.319.479.009.259.25-1.07%127,823
Mar 10, 20269.289.599.169.359.350.11%116,780
Mar 9, 20269.299.369.059.349.34-1.16%105,276
Mar 6, 20269.319.559.159.459.451.07%156,380
Mar 5, 20269.229.468.839.359.35-0.43%185,070
Mar 4, 20269.509.579.289.399.39-0.42%190,459
Mar 3, 20269.079.678.969.439.431.51%334,501
Mar 2, 20268.989.378.519.299.291.64%255,840
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