Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
8.45
+0.11 (1.32%)
At close: Apr 2, 2026, 4:00 PM EDT
8.35
-0.10 (-1.18%)
After-hours: Apr 2, 2026, 5:07 PM EDT
Asure Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.22 | 8.52 | 8.17 | 8.45 | 8.45 | 1.32% | 64,278 |
| Apr 1, 2026 | 8.68 | 8.78 | 8.34 | 8.34 | 8.34 | -3.02% | 78,943 |
| Mar 31, 2026 | 8.45 | 8.74 | 8.34 | 8.60 | 8.60 | 2.99% | 165,105 |
| Mar 30, 2026 | 7.91 | 8.37 | 7.75 | 8.35 | 8.35 | 5.56% | 106,707 |
| Mar 27, 2026 | 7.88 | 8.14 | 7.70 | 7.91 | 7.91 | -0.50% | 112,620 |
| Mar 26, 2026 | 7.95 | 8.19 | 7.90 | 7.95 | 7.95 | -0.50% | 80,950 |
| Mar 25, 2026 | 8.20 | 8.38 | 7.89 | 7.99 | 7.99 | -1.24% | 82,988 |
| Mar 24, 2026 | 8.45 | 8.56 | 8.00 | 8.09 | 8.09 | -5.49% | 83,529 |
| Mar 23, 2026 | 8.40 | 8.82 | 8.04 | 8.56 | 8.56 | 2.27% | 86,671 |
| Mar 20, 2026 | 8.19 | 8.39 | 7.83 | 8.37 | 8.37 | 2.45% | 328,108 |
| Mar 19, 2026 | 8.22 | 8.40 | 8.05 | 8.17 | 8.17 | -2.51% | 63,733 |
| Mar 18, 2026 | 8.69 | 8.77 | 8.36 | 8.38 | 8.38 | -4.12% | 85,552 |
| Mar 17, 2026 | 8.73 | 8.85 | 8.62 | 8.74 | 8.74 | 0.11% | 69,209 |
| Mar 16, 2026 | 9.06 | 9.22 | 8.70 | 8.73 | 8.73 | -2.46% | 58,737 |
| Mar 13, 2026 | 8.98 | 9.11 | 8.91 | 8.95 | 8.95 | 0.11% | 80,853 |
| Mar 12, 2026 | 9.14 | 9.25 | 8.85 | 8.94 | 8.94 | -3.35% | 74,465 |
| Mar 11, 2026 | 9.31 | 9.47 | 9.00 | 9.25 | 9.25 | -1.07% | 127,823 |
| Mar 10, 2026 | 9.28 | 9.59 | 9.16 | 9.35 | 9.35 | 0.11% | 116,680 |
| Mar 9, 2026 | 9.29 | 9.36 | 9.05 | 9.34 | 9.34 | -1.16% | 105,276 |
| Mar 6, 2026 | 9.31 | 9.55 | 9.15 | 9.45 | 9.45 | 1.07% | 156,378 |
| Mar 5, 2026 | 9.22 | 9.46 | 8.83 | 9.35 | 9.35 | -0.43% | 185,069 |
| Mar 4, 2026 | 9.50 | 9.57 | 9.28 | 9.39 | 9.39 | -0.42% | 189,873 |
| Mar 3, 2026 | 9.07 | 9.67 | 8.96 | 9.43 | 9.43 | 1.51% | 334,453 |
| Mar 2, 2026 | 8.98 | 9.37 | 8.51 | 9.29 | 9.29 | 1.64% | 255,737 |
| Feb 27, 2026 | 8.29 | 9.35 | 8.03 | 9.14 | 9.14 | 17.78% | 386,736 |
| Feb 26, 2026 | 7.43 | 7.98 | 7.34 | 7.76 | 7.76 | 4.58% | 155,801 |
| Feb 25, 2026 | 7.09 | 7.45 | 6.89 | 7.42 | 7.42 | 6.15% | 136,568 |
| Feb 24, 2026 | 6.92 | 7.39 | 6.80 | 6.99 | 6.99 | 1.01% | 208,275 |
| Feb 23, 2026 | 7.74 | 7.95 | 6.84 | 6.92 | 6.92 | -11.62% | 388,931 |
| 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% | 100,380 |
| Feb 18, 2026 | 7.19 | 7.62 | 7.17 | 7.57 | 7.57 | 5.87% | 174,878 |
| Feb 17, 2026 | 7.38 | 7.46 | 7.06 | 7.15 | 7.15 | -3.77% | 124,348 |
| Feb 13, 2026 | 7.45 | 7.64 | 7.32 | 7.43 | 7.43 | 0.27% | 189,394 |
| 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% | 94,864 |
| Feb 10, 2026 | 8.60 | 8.74 | 8.29 | 8.66 | 8.66 | 1.52% | 81,689 |
| Feb 9, 2026 | 8.93 | 8.94 | 8.53 | 8.53 | 8.53 | -4.26% | 74,177 |
| Feb 6, 2026 | 9.31 | 9.62 | 8.81 | 8.91 | 8.91 | -3.36% | 58,099 |
| Feb 5, 2026 | 9.18 | 9.40 | 8.94 | 9.22 | 9.22 | -0.11% | 76,764 |
| Feb 4, 2026 | 9.54 | 9.54 | 9.18 | 9.23 | 9.23 | -2.74% | 119,285 |
| 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% | 71,553 |
| Jan 30, 2026 | 9.73 | 9.80 | 9.45 | 9.62 | 9.62 | -2.43% | 100,732 |
| 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% | 60,092 |
| Jan 27, 2026 | 9.49 | 9.83 | 9.49 | 9.69 | 9.69 | 1.89% | 55,923 |
| Jan 26, 2026 | 9.18 | 9.61 | 9.09 | 9.51 | 9.51 | 3.48% | 93,095 |
| Jan 23, 2026 | 9.37 | 9.39 | 9.00 | 9.19 | 9.19 | -2.34% | 77,443 |
| Jan 22, 2026 | 9.56 | 9.74 | 8.93 | 9.41 | 9.41 | -1.36% | 61,931 |