Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
9.80
-0.01 (-0.10%)
Jan 29, 2026, 2:59 PM EST - Market open
Asure Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.85 | 9.97 | 9.50 | 9.74 | - | -0.71% | 39,754 |
| 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 |
| Dec 8, 2025 | 8.25 | 8.31 | 8.11 | 8.13 | 8.13 | -0.73% | 56,303 |
| Dec 5, 2025 | 8.30 | 8.35 | 8.17 | 8.19 | 8.19 | -1.09% | 53,062 |
| Dec 4, 2025 | 8.11 | 8.29 | 8.00 | 8.28 | 8.28 | 2.10% | 155,156 |
| Dec 3, 2025 | 8.07 | 8.17 | 8.07 | 8.11 | 8.11 | 0.62% | 237,764 |
| Dec 2, 2025 | 7.96 | 8.16 | 7.89 | 8.06 | 8.06 | 1.77% | 88,435 |
| Dec 1, 2025 | 7.95 | 8.05 | 7.90 | 7.92 | 7.92 | -1.00% | 36,596 |
| Nov 28, 2025 | 8.02 | 8.20 | 7.95 | 8.00 | 8.00 | -0.62% | 27,918 |
| Nov 26, 2025 | 7.99 | 8.09 | 7.99 | 8.05 | 8.05 | 0.25% | 59,362 |
| Nov 25, 2025 | 7.84 | 8.13 | 7.84 | 8.03 | 8.03 | 3.08% | 75,355 |
| Nov 24, 2025 | 7.98 | 8.07 | 7.67 | 7.79 | 7.79 | -2.62% | 175,327 |
| Nov 21, 2025 | 7.69 | 8.03 | 7.63 | 8.00 | 8.00 | 4.03% | 118,116 |
| Nov 20, 2025 | 8.02 | 8.03 | 7.66 | 7.69 | 7.69 | -3.51% | 101,595 |
| Nov 19, 2025 | 7.74 | 8.02 | 7.73 | 7.97 | 7.97 | 2.97% | 151,311 |
| Nov 18, 2025 | 7.92 | 7.97 | 7.63 | 7.74 | 7.74 | -3.13% | 123,608 |
| Nov 17, 2025 | 8.14 | 8.19 | 7.95 | 7.99 | 7.99 | -2.08% | 100,658 |