Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
10.08
-0.06 (-0.59%)
May 9, 2025, 10:47 AM - Market open
Asure Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.65 | 10.25 | 9.59 | 10.14 | 10.14 | 4.86% | 88,991 |
| May 7, 2025 | 9.79 | 9.87 | 9.50 | 9.67 | 9.67 | -0.62% | 86,468 |
| May 6, 2025 | 9.58 | 9.82 | 9.19 | 9.73 | 9.73 | -0.21% | 88,500 |
| May 5, 2025 | 10.11 | 10.50 | 9.69 | 9.75 | 9.75 | -3.94% | 61,438 |
| May 2, 2025 | 9.51 | 10.44 | 9.51 | 10.15 | 10.15 | 3.36% | 99,815 |
| May 1, 2025 | 10.16 | 10.23 | 9.77 | 9.82 | 9.82 | -3.35% | 107,103 |
| Apr 30, 2025 | 9.92 | 10.29 | 9.71 | 10.16 | 10.16 | 0.99% | 60,444 |
| Apr 29, 2025 | 9.76 | 10.20 | 9.72 | 10.06 | 10.06 | 2.44% | 66,730 |
| Apr 28, 2025 | 9.60 | 9.84 | 9.48 | 9.82 | 9.82 | 2.19% | 55,549 |
| Apr 25, 2025 | 9.56 | 9.61 | 9.36 | 9.61 | 9.61 | -1.23% | 39,949 |
| Apr 24, 2025 | 9.40 | 9.84 | 9.40 | 9.73 | 9.73 | 3.51% | 58,134 |
| Apr 23, 2025 | 9.59 | 9.72 | 9.27 | 9.40 | 9.40 | 0.43% | 51,748 |
| Apr 22, 2025 | 9.22 | 9.40 | 9.12 | 9.36 | 9.36 | 2.74% | 45,976 |
| Apr 21, 2025 | 9.50 | 9.50 | 8.97 | 9.11 | 9.11 | -5.89% | 58,478 |
| Apr 17, 2025 | 9.09 | 9.86 | 8.97 | 9.68 | 9.68 | 6.02% | 187,627 |
| Apr 16, 2025 | 9.12 | 9.37 | 8.93 | 9.13 | 9.13 | -0.76% | 33,776 |
| Apr 15, 2025 | 9.31 | 9.65 | 9.20 | 9.20 | 9.20 | -1.29% | 45,723 |
| Apr 14, 2025 | 9.32 | 9.52 | 9.05 | 9.32 | 9.32 | 1.41% | 44,229 |
| Apr 11, 2025 | 9.13 | 9.52 | 8.84 | 9.19 | 9.19 | 0.33% | 55,396 |
| Apr 10, 2025 | 9.11 | 9.33 | 8.84 | 9.16 | 9.16 | -1.82% | 82,394 |
| Apr 9, 2025 | 8.78 | 9.70 | 8.31 | 9.33 | 9.33 | 5.78% | 128,737 |
| Apr 8, 2025 | 9.25 | 9.29 | 8.75 | 8.82 | 8.82 | -1.12% | 105,210 |
| Apr 7, 2025 | 8.58 | 9.30 | 8.45 | 8.92 | 8.92 | -1.33% | 113,907 |
| Apr 4, 2025 | 8.75 | 9.16 | 8.63 | 9.04 | 9.04 | -1.09% | 198,293 |
| Apr 3, 2025 | 9.32 | 9.32 | 8.90 | 9.14 | 9.14 | -6.73% | 84,082 |
| Apr 2, 2025 | 9.52 | 9.89 | 9.40 | 9.80 | 9.80 | 2.40% | 66,558 |
| Apr 1, 2025 | 9.50 | 9.62 | 9.41 | 9.57 | 9.57 | 0.21% | 49,953 |
| Mar 31, 2025 | 9.46 | 9.65 | 9.36 | 9.55 | 9.55 | -0.62% | 77,146 |
| Mar 28, 2025 | 9.82 | 9.82 | 9.47 | 9.61 | 9.61 | -1.74% | 52,192 |
| Mar 27, 2025 | 9.97 | 9.97 | 9.65 | 9.78 | 9.78 | -1.71% | 66,159 |
| Mar 26, 2025 | 9.83 | 9.95 | 9.83 | 9.95 | 9.95 | 1.32% | 43,208 |
| Mar 25, 2025 | 9.86 | 9.88 | 9.69 | 9.82 | 9.82 | -0.71% | 72,713 |
| Mar 24, 2025 | 10.06 | 10.06 | 9.75 | 9.89 | 9.89 | -1.79% | 69,478 |
| Mar 21, 2025 | 10.36 | 10.40 | 9.58 | 10.07 | 10.07 | -4.10% | 184,830 |
| Mar 20, 2025 | 10.19 | 10.54 | 10.15 | 10.50 | 10.50 | 1.74% | 206,304 |
| Mar 19, 2025 | 9.86 | 10.39 | 9.70 | 10.32 | 10.32 | 4.45% | 68,664 |
| Mar 18, 2025 | 9.45 | 10.10 | 9.34 | 9.88 | 9.88 | 3.67% | 159,992 |
| Mar 17, 2025 | 9.48 | 9.70 | 9.43 | 9.53 | 9.53 | - | 70,945 |
| Mar 14, 2025 | 9.20 | 9.53 | 9.20 | 9.53 | 9.53 | 4.04% | 64,569 |
| Mar 13, 2025 | 9.25 | 9.67 | 9.00 | 9.16 | 9.16 | -1.08% | 66,264 |
| Mar 12, 2025 | 9.38 | 9.47 | 9.12 | 9.26 | 9.26 | -1.28% | 92,939 |
| Mar 11, 2025 | 10.00 | 10.00 | 9.32 | 9.38 | 9.38 | -7.31% | 170,544 |
| Mar 10, 2025 | 10.82 | 10.82 | 10.03 | 10.12 | 10.12 | -7.50% | 91,343 |
| Mar 7, 2025 | 9.12 | 11.19 | 9.12 | 10.94 | 10.94 | 12.90% | 280,834 |
| Mar 6, 2025 | 9.81 | 10.01 | 9.69 | 9.69 | 9.69 | -2.52% | 127,253 |
| Mar 5, 2025 | 10.16 | 10.28 | 9.84 | 9.94 | 9.94 | -2.74% | 81,990 |
| Mar 4, 2025 | 10.23 | 10.39 | 10.04 | 10.22 | 10.22 | -0.87% | 83,402 |
| Mar 3, 2025 | 10.47 | 10.85 | 10.24 | 10.31 | 10.31 | -1.72% | 88,127 |
| Feb 28, 2025 | 10.56 | 10.56 | 10.12 | 10.49 | 10.49 | -0.76% | 228,352 |
| Feb 27, 2025 | 11.29 | 11.29 | 10.52 | 10.57 | 10.57 | -6.13% | 98,075 |