Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
8.16
+0.06 (0.74%)
At close: Sep 26, 2025, 4:00 PM EDT
8.06
-0.10 (-1.26%)
After-hours: Sep 26, 2025, 5:58 PM EDT
Asure Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.14 | 8.21 | 8.10 | 8.16 | 8.16 | 0.74% | 54,415 |
| Sep 25, 2025 | 8.11 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 59,483 |
| Sep 24, 2025 | 8.05 | 8.29 | 8.04 | 8.15 | 8.15 | 0.62% | 90,160 |
| Sep 23, 2025 | 8.07 | 8.19 | 8.06 | 8.10 | 8.10 | 0.12% | 45,846 |
| Sep 22, 2025 | 7.80 | 8.18 | 7.76 | 8.09 | 8.09 | 3.59% | 88,504 |
| Sep 19, 2025 | 8.05 | 8.31 | 7.81 | 7.81 | 7.81 | -3.58% | 222,467 |
| Sep 18, 2025 | 7.91 | 8.10 | 7.91 | 8.10 | 8.10 | 3.32% | 170,398 |
| Sep 17, 2025 | 8.09 | 8.09 | 7.81 | 7.84 | 7.84 | -2.49% | 96,545 |
| Sep 16, 2025 | 7.96 | 8.05 | 7.82 | 8.04 | 8.04 | 0.37% | 167,855 |
| Sep 15, 2025 | 7.84 | 8.02 | 7.82 | 8.01 | 8.01 | 2.30% | 78,195 |
| Sep 12, 2025 | 7.95 | 8.01 | 7.81 | 7.83 | 7.83 | -2.49% | 99,547 |
| Sep 11, 2025 | 7.93 | 8.10 | 7.93 | 8.03 | 8.03 | 0.75% | 59,164 |
| Sep 10, 2025 | 8.07 | 8.11 | 7.78 | 7.97 | 7.97 | -1.73% | 140,435 |
| Sep 9, 2025 | 8.39 | 8.43 | 8.09 | 8.11 | 8.11 | -2.99% | 55,275 |
| Sep 8, 2025 | 8.11 | 8.37 | 7.92 | 8.36 | 8.36 | 4.11% | 100,532 |
| Sep 5, 2025 | 8.12 | 8.40 | 7.93 | 8.03 | 8.03 | -0.50% | 297,031 |
| Sep 4, 2025 | 8.07 | 8.12 | 7.93 | 8.07 | 8.07 | 0.62% | 108,696 |
| Sep 3, 2025 | 8.24 | 8.25 | 7.94 | 8.02 | 8.02 | -3.14% | 100,759 |
| Sep 2, 2025 | 8.28 | 8.44 | 8.26 | 8.28 | 8.28 | -1.43% | 96,526 |
| Aug 29, 2025 | 8.39 | 8.49 | 8.31 | 8.40 | 8.40 | - | 69,536 |
| Aug 28, 2025 | 8.47 | 8.53 | 8.25 | 8.40 | 8.40 | 0.24% | 72,180 |
| Aug 27, 2025 | 8.39 | 8.69 | 8.24 | 8.38 | 8.38 | -0.24% | 90,807 |
| Aug 26, 2025 | 8.37 | 8.56 | 8.10 | 8.40 | 8.40 | 0.24% | 216,980 |
| Aug 25, 2025 | 8.61 | 8.61 | 8.37 | 8.38 | 8.38 | -3.23% | 98,441 |
| Aug 22, 2025 | 8.48 | 8.70 | 8.19 | 8.66 | 8.66 | 3.10% | 170,658 |
| Aug 21, 2025 | 8.20 | 8.44 | 8.17 | 8.40 | 8.40 | 1.69% | 72,501 |
| Aug 20, 2025 | 8.34 | 8.44 | 8.12 | 8.26 | 8.26 | -0.72% | 101,987 |
| Aug 19, 2025 | 8.27 | 8.44 | 8.23 | 8.32 | 8.32 | 0.85% | 77,287 |
| Aug 18, 2025 | 8.34 | 8.50 | 8.21 | 8.25 | 8.25 | -0.60% | 74,394 |
| Aug 15, 2025 | 8.32 | 8.57 | 8.10 | 8.30 | 8.30 | - | 76,223 |
| Aug 14, 2025 | 8.32 | 8.55 | 8.11 | 8.30 | 8.30 | -0.84% | 94,125 |
| Aug 13, 2025 | 8.32 | 8.60 | 8.30 | 8.37 | 8.37 | 0.84% | 150,801 |
| Aug 12, 2025 | 8.27 | 8.37 | 8.03 | 8.30 | 8.30 | 1.10% | 94,583 |
| Aug 11, 2025 | 8.21 | 8.30 | 7.95 | 8.21 | 8.21 | - | 84,793 |
| Aug 8, 2025 | 8.31 | 8.76 | 8.16 | 8.21 | 8.21 | -0.61% | 122,498 |
| Aug 7, 2025 | 8.54 | 8.85 | 8.17 | 8.26 | 8.26 | 0.85% | 212,657 |
| Aug 6, 2025 | 8.21 | 8.36 | 8.03 | 8.19 | 8.19 | 0.37% | 201,108 |
| Aug 5, 2025 | 8.31 | 8.59 | 7.96 | 8.16 | 8.16 | -1.33% | 168,746 |
| Aug 4, 2025 | 8.47 | 8.47 | 7.92 | 8.27 | 8.27 | -1.19% | 135,646 |
| Aug 1, 2025 | 9.42 | 9.42 | 7.70 | 8.37 | 8.37 | -13.71% | 462,505 |
| Jul 31, 2025 | 9.80 | 10.25 | 9.56 | 9.70 | 9.70 | - | 87,646 |
| Jul 30, 2025 | 10.21 | 10.24 | 9.69 | 9.70 | 9.70 | -4.43% | 110,135 |
| Jul 29, 2025 | 10.49 | 10.50 | 10.10 | 10.15 | 10.15 | -2.22% | 47,589 |
| Jul 28, 2025 | 10.49 | 10.51 | 10.34 | 10.38 | 10.38 | -0.76% | 43,289 |
| Jul 25, 2025 | 10.47 | 10.63 | 10.34 | 10.46 | 10.46 | 0.58% | 73,537 |
| Jul 24, 2025 | 10.52 | 10.57 | 10.34 | 10.40 | 10.40 | -1.52% | 102,597 |
| Jul 23, 2025 | 10.38 | 10.68 | 10.33 | 10.56 | 10.56 | 2.82% | 52,749 |
| Jul 22, 2025 | 10.24 | 10.45 | 10.18 | 10.27 | 10.27 | 0.59% | 46,961 |
| Jul 21, 2025 | 10.05 | 10.43 | 10.05 | 10.21 | 10.21 | 1.69% | 41,069 |
| Jul 18, 2025 | 10.26 | 10.27 | 10.04 | 10.04 | 10.04 | -1.57% | 48,829 |