Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
8.14
-0.33 (-3.90%)
Jul 17, 2026, 4:00 PM EDT - Market closed
Asure Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.39 | 8.42 | 8.12 | 8.14 | 8.14 | -3.90% | 83,466 |
| Jul 16, 2026 | 8.35 | 8.55 | 8.25 | 8.47 | 8.47 | 1.56% | 53,325 |
| Jul 15, 2026 | 8.19 | 8.45 | 8.17 | 8.34 | 8.34 | 1.83% | 65,958 |
| Jul 14, 2026 | 8.19 | 8.39 | 8.12 | 8.19 | 8.19 | 0.12% | 79,822 |
| Jul 13, 2026 | 7.83 | 8.33 | 7.83 | 8.18 | 8.18 | 4.47% | 69,276 |
| Jul 10, 2026 | 7.80 | 7.94 | 7.65 | 7.83 | 7.83 | 0.51% | 85,168 |
| Jul 9, 2026 | 8.18 | 8.30 | 7.75 | 7.79 | 7.79 | -5.69% | 75,489 |
| Jul 8, 2026 | 8.34 | 8.41 | 8.00 | 8.26 | 8.26 | -0.24% | 101,791 |
| Jul 7, 2026 | 8.49 | 8.50 | 8.17 | 8.28 | 8.28 | -1.66% | 79,118 |
| Jul 6, 2026 | 8.22 | 8.67 | 8.05 | 8.42 | 8.42 | 2.81% | 179,453 |
| Jul 2, 2026 | 8.09 | 8.38 | 8.03 | 8.19 | 8.19 | 0.74% | 140,381 |
| Jul 1, 2026 | 7.99 | 8.27 | 7.89 | 8.13 | 8.13 | 2.39% | 115,686 |
| Jun 30, 2026 | 7.71 | 8.18 | 7.55 | 7.94 | 7.94 | 2.06% | 166,306 |
| Jun 29, 2026 | 7.98 | 7.98 | 7.75 | 7.78 | 7.78 | -1.52% | 92,557 |
| Jun 26, 2026 | 7.72 | 7.99 | 7.57 | 7.90 | 7.90 | 2.60% | 463,910 |
| Jun 25, 2026 | 7.94 | 8.23 | 7.66 | 7.70 | 7.70 | -3.02% | 194,578 |
| Jun 24, 2026 | 7.74 | 8.02 | 7.59 | 7.94 | 7.94 | 2.98% | 155,740 |
| Jun 23, 2026 | 7.83 | 7.83 | 7.47 | 7.71 | 7.71 | -1.66% | 147,386 |
| Jun 22, 2026 | 8.26 | 8.33 | 7.77 | 7.84 | 7.84 | -5.20% | 112,127 |
| Jun 18, 2026 | 8.20 | 8.34 | 8.09 | 8.27 | 8.27 | 1.35% | 203,931 |
| Jun 17, 2026 | 8.26 | 8.47 | 8.07 | 8.16 | 8.16 | -2.16% | 132,732 |
| Jun 16, 2026 | 8.55 | 8.61 | 8.27 | 8.34 | 8.34 | -1.65% | 72,276 |
| Jun 15, 2026 | 8.89 | 9.03 | 8.31 | 8.48 | 8.48 | -3.53% | 94,123 |
| Jun 12, 2026 | 8.61 | 8.98 | 8.61 | 8.79 | 8.79 | 1.38% | 86,741 |
| Jun 11, 2026 | 8.95 | 8.95 | 8.62 | 8.67 | 8.67 | -2.25% | 115,273 |
| Jun 10, 2026 | 8.99 | 9.05 | 8.81 | 8.87 | 8.87 | -0.56% | 92,670 |
| Jun 9, 2026 | 9.03 | 9.18 | 8.81 | 8.92 | 8.92 | -0.78% | 60,588 |
| Jun 8, 2026 | 8.93 | 9.06 | 8.78 | 8.99 | 8.99 | 1.47% | 66,173 |
| Jun 5, 2026 | 9.15 | 9.15 | 8.79 | 8.86 | 8.86 | -2.64% | 38,039 |
| Jun 4, 2026 | 9.07 | 9.37 | 8.94 | 9.10 | 9.10 | 1.22% | 109,765 |
| Jun 3, 2026 | 9.34 | 9.42 | 8.95 | 8.99 | 8.99 | -3.75% | 75,179 |
| Jun 2, 2026 | 9.57 | 9.64 | 9.23 | 9.34 | 9.34 | -3.31% | 77,287 |
| Jun 1, 2026 | 9.37 | 9.79 | 9.20 | 9.66 | 9.66 | 4.43% | 291,496 |
| May 29, 2026 | 8.77 | 9.29 | 8.58 | 9.25 | 9.25 | 4.99% | 151,062 |
| May 28, 2026 | 8.78 | 8.92 | 8.73 | 8.81 | 8.81 | 0.11% | 97,092 |
| May 27, 2026 | 8.84 | 8.95 | 8.67 | 8.80 | 8.80 | 0.11% | 89,854 |
| May 26, 2026 | 8.73 | 8.86 | 8.58 | 8.79 | 8.79 | 1.27% | 121,182 |
| May 22, 2026 | 8.79 | 8.92 | 8.62 | 8.68 | 8.68 | -1.25% | 93,870 |
| May 21, 2026 | 8.64 | 8.90 | 8.61 | 8.79 | 8.79 | 0.57% | 83,869 |
| May 20, 2026 | 8.61 | 8.89 | 8.57 | 8.74 | 8.74 | 1.27% | 70,481 |
| May 19, 2026 | 8.57 | 8.78 | 8.33 | 8.63 | 8.63 | 0.47% | 74,460 |
| May 18, 2026 | 8.55 | 8.72 | 8.01 | 8.59 | 8.59 | 0.70% | 39,380 |
| May 15, 2026 | 8.46 | 8.94 | 8.46 | 8.53 | 8.53 | -0.58% | 47,335 |
| May 14, 2026 | 8.51 | 8.92 | 8.43 | 8.58 | 8.58 | 1.18% | 108,807 |
| May 13, 2026 | 8.55 | 8.67 | 8.28 | 8.48 | 8.48 | -1.17% | 54,170 |
| May 12, 2026 | 8.88 | 8.88 | 8.58 | 8.58 | 8.58 | -3.38% | 46,687 |
| May 11, 2026 | 9.19 | 9.20 | 8.87 | 8.88 | 8.88 | -3.48% | 63,533 |
| May 8, 2026 | 9.08 | 9.37 | 8.80 | 9.20 | 9.20 | 0.22% | 42,600 |
| May 7, 2026 | 8.77 | 9.28 | 8.71 | 9.18 | 9.18 | 5.64% | 74,798 |
| May 6, 2026 | 8.71 | 8.86 | 8.23 | 8.69 | 8.69 | 0.12% | 66,838 |