Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
7.83
+0.20 (2.62%)
Feb 20, 2026, 4:00 PM EST - Market closed
Asure Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.61 | 7.87 | 7.53 | 7.83 | 7.83 | 2.62% | 101,882 |
| Feb 19, 2026 | 7.48 | 7.73 | 7.42 | 7.63 | 7.63 | 0.79% | 100,376 |
| Feb 18, 2026 | 7.19 | 7.62 | 7.17 | 7.57 | 7.57 | 5.87% | 174,874 |
| Feb 17, 2026 | 7.38 | 7.46 | 7.06 | 7.15 | 7.15 | -3.77% | 124,341 |
| Feb 13, 2026 | 7.45 | 7.64 | 7.32 | 7.43 | 7.43 | 0.27% | 189,280 |
| Feb 12, 2026 | 7.88 | 7.88 | 6.97 | 7.41 | 7.41 | -5.12% | 159,597 |
| Feb 11, 2026 | 8.69 | 8.69 | 7.75 | 7.81 | 7.81 | -9.82% | 94,863 |
| Feb 10, 2026 | 8.60 | 8.74 | 8.29 | 8.66 | 8.66 | 1.52% | 81,672 |
| Feb 9, 2026 | 8.93 | 8.94 | 8.53 | 8.53 | 8.53 | -4.26% | 74,129 |
| Feb 6, 2026 | 9.31 | 9.62 | 8.81 | 8.91 | 8.91 | -3.36% | 57,099 |
| Feb 5, 2026 | 9.18 | 9.40 | 8.94 | 9.22 | 9.22 | -0.11% | 76,738 |
| Feb 4, 2026 | 9.54 | 9.54 | 9.18 | 9.23 | 9.23 | -2.74% | 117,153 |
| Feb 3, 2026 | 9.86 | 9.90 | 9.25 | 9.49 | 9.49 | -3.85% | 113,766 |
| Feb 2, 2026 | 9.62 | 10.00 | 9.60 | 9.87 | 9.87 | 2.60% | 71,502 |
| Jan 30, 2026 | 9.73 | 9.80 | 9.45 | 9.62 | 9.62 | -2.43% | 100,494 |
| Jan 29, 2026 | 9.85 | 9.97 | 9.50 | 9.86 | 9.86 | 0.51% | 79,557 |
| Jan 28, 2026 | 9.75 | 10.01 | 9.75 | 9.81 | 9.81 | 1.24% | 59,798 |
| Jan 27, 2026 | 9.49 | 9.83 | 9.49 | 9.69 | 9.69 | 1.89% | 55,922 |
| Jan 26, 2026 | 9.18 | 9.61 | 9.09 | 9.51 | 9.51 | 3.48% | 92,970 |
| Jan 23, 2026 | 9.37 | 9.39 | 9.00 | 9.19 | 9.19 | -2.34% | 77,362 |
| Jan 22, 2026 | 9.56 | 9.74 | 8.93 | 9.41 | 9.41 | -1.36% | 61,931 |
| Jan 21, 2026 | 9.24 | 9.76 | 9.01 | 9.54 | 9.54 | 3.92% | 76,029 |
| Jan 20, 2026 | 9.80 | 9.87 | 8.95 | 9.18 | 9.18 | -8.20% | 109,070 |
| Jan 16, 2026 | 10.12 | 10.20 | 9.93 | 10.00 | 10.00 | -1.19% | 89,319 |
| Jan 15, 2026 | 9.88 | 10.18 | 9.86 | 10.12 | 10.12 | 2.02% | 79,370 |
| Jan 14, 2026 | 9.45 | 10.03 | 9.45 | 9.92 | 9.92 | 4.53% | 63,897 |
| Jan 13, 2026 | 9.73 | 9.79 | 9.41 | 9.49 | 9.49 | -2.06% | 66,644 |
| Jan 12, 2026 | 9.42 | 9.73 | 9.38 | 9.69 | 9.69 | 2.65% | 48,336 |
| Jan 9, 2026 | 9.49 | 9.54 | 9.35 | 9.44 | 9.44 | -0.63% | 54,511 |
| Jan 8, 2026 | 9.33 | 9.61 | 9.33 | 9.50 | 9.50 | 1.28% | 75,903 |
| Jan 7, 2026 | 9.39 | 9.56 | 9.28 | 9.38 | 9.38 | - | 53,131 |
| Jan 6, 2026 | 9.18 | 9.56 | 9.18 | 9.38 | 9.38 | 1.52% | 73,632 |
| Jan 5, 2026 | 9.06 | 9.38 | 9.00 | 9.24 | 9.24 | 1.65% | 64,234 |
| Jan 2, 2026 | 9.42 | 9.42 | 9.07 | 9.09 | 9.09 | -3.50% | 93,594 |
| Dec 31, 2025 | 9.43 | 9.46 | 9.31 | 9.42 | 9.42 | -0.11% | 110,641 |
| Dec 30, 2025 | 9.39 | 9.55 | 9.25 | 9.43 | 9.43 | - | 66,089 |
| Dec 29, 2025 | 9.29 | 9.45 | 9.25 | 9.43 | 9.43 | 1.29% | 58,797 |
| Dec 26, 2025 | 9.07 | 9.39 | 8.83 | 9.31 | 9.31 | 3.22% | 87,961 |
| Dec 24, 2025 | 8.95 | 9.17 | 8.90 | 9.02 | 9.02 | 0.45% | 51,353 |
| Dec 23, 2025 | 8.84 | 9.00 | 8.69 | 8.98 | 8.98 | 0.67% | 79,289 |
| Dec 22, 2025 | 8.86 | 9.06 | 8.85 | 8.92 | 8.92 | 0.68% | 67,997 |
| Dec 19, 2025 | 8.89 | 9.00 | 8.73 | 8.86 | 8.86 | -0.45% | 153,024 |
| Dec 18, 2025 | 8.97 | 9.06 | 8.81 | 8.90 | 8.90 | -0.34% | 89,771 |
| Dec 17, 2025 | 9.01 | 9.17 | 8.88 | 8.93 | 8.93 | -0.67% | 83,066 |
| Dec 16, 2025 | 8.81 | 9.01 | 8.77 | 8.99 | 8.99 | 1.35% | 94,592 |
| Dec 15, 2025 | 8.92 | 8.99 | 8.62 | 8.87 | 8.87 | -0.45% | 194,607 |
| Dec 12, 2025 | 8.76 | 8.97 | 8.67 | 8.91 | 8.91 | 1.60% | 90,443 |
| Dec 11, 2025 | 8.45 | 8.85 | 8.41 | 8.77 | 8.77 | 3.91% | 74,440 |
| Dec 10, 2025 | 8.36 | 8.61 | 8.35 | 8.44 | 8.44 | 0.96% | 139,244 |
| Dec 9, 2025 | 8.10 | 8.42 | 7.99 | 8.36 | 8.36 | 2.83% | 73,633 |