Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
8.11
-0.36 (-4.25%)
At close: Sep 18, 2026, 4:00 PM EDT
8.10
-0.01 (-0.12%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Asure Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.42 | 8.42 | 7.90 | 8.11 | 8.11 | -4.25% | 239,952 |
| Sep 17, 2026 | 8.51 | 8.52 | 8.32 | 8.47 | 8.47 | 0.36% | 85,746 |
| Sep 16, 2026 | 8.51 | 8.66 | 8.29 | 8.44 | 8.44 | -0.47% | 96,986 |
| Sep 15, 2026 | 8.55 | 8.66 | 8.33 | 8.48 | 8.48 | -1.17% | 87,267 |
| Sep 14, 2026 | 8.50 | 8.66 | 8.47 | 8.58 | 8.58 | 1.54% | 78,296 |
| Sep 11, 2026 | 8.47 | 8.47 | 8.25 | 8.45 | 8.45 | 0.72% | 64,881 |
| Sep 10, 2026 | 8.23 | 8.44 | 8.18 | 8.39 | 8.39 | 0.60% | 88,465 |
| Sep 9, 2026 | 8.84 | 9.06 | 8.26 | 8.34 | 8.34 | -5.76% | 90,545 |
| Sep 8, 2026 | 9.25 | 9.31 | 8.83 | 8.85 | 8.85 | -4.63% | 108,440 |
| Sep 4, 2026 | 9.16 | 9.34 | 9.10 | 9.28 | 9.28 | 1.42% | 73,640 |
| Sep 3, 2026 | 9.13 | 9.28 | 9.01 | 9.15 | 9.15 | 1.44% | 58,418 |
| Sep 2, 2026 | 9.07 | 9.20 | 8.87 | 9.02 | 9.02 | -0.44% | 91,173 |
| Sep 1, 2026 | 9.14 | 9.30 | 8.93 | 9.06 | 9.06 | -0.66% | 98,376 |
| Aug 31, 2026 | 9.07 | 9.26 | 9.01 | 9.12 | 9.12 | 0.55% | 94,098 |
| Aug 28, 2026 | 9.00 | 9.14 | 8.75 | 9.07 | 9.07 | 1.11% | 152,774 |
| Aug 27, 2026 | 8.77 | 9.12 | 8.77 | 8.97 | 8.97 | 1.82% | 108,189 |
| Aug 26, 2026 | 8.64 | 8.85 | 8.55 | 8.81 | 8.81 | 2.20% | 131,511 |
| Aug 25, 2026 | 8.77 | 8.80 | 8.50 | 8.62 | 8.62 | -0.92% | 113,781 |
| Aug 24, 2026 | 8.65 | 8.98 | 8.65 | 8.70 | 8.70 | -0.46% | 167,983 |
| Aug 21, 2026 | 8.49 | 8.88 | 8.35 | 8.74 | 8.74 | 3.68% | 200,381 |
| Aug 20, 2026 | 8.41 | 8.62 | 8.21 | 8.43 | 8.43 | 0.36% | 108,480 |
| Aug 19, 2026 | 8.45 | 8.63 | 8.31 | 8.40 | 8.40 | 0.54% | 68,148 |
| Aug 18, 2026 | 8.26 | 8.49 | 8.26 | 8.36 | 8.36 | 0.66% | 91,180 |
| Aug 17, 2026 | 8.43 | 8.43 | 8.17 | 8.30 | 8.30 | -2.01% | 91,485 |
| Aug 14, 2026 | 8.68 | 8.68 | 8.41 | 8.47 | 8.47 | -2.42% | 75,520 |
| Aug 13, 2026 | 8.33 | 8.69 | 8.26 | 8.68 | 8.68 | 3.83% | 93,751 |
| Aug 12, 2026 | 8.37 | 8.57 | 8.08 | 8.36 | 8.36 | -0.48% | 108,055 |
| Aug 11, 2026 | 8.37 | 8.50 | 8.27 | 8.40 | 8.40 | 0.48% | 81,608 |
| Aug 10, 2026 | 8.63 | 8.63 | 8.32 | 8.36 | 8.36 | -3.58% | 96,872 |
| Aug 7, 2026 | 8.71 | 8.90 | 8.57 | 8.67 | 8.67 | -0.46% | 109,474 |
| Aug 6, 2026 | 8.60 | 8.72 | 8.43 | 8.71 | 8.71 | 1.28% | 76,093 |
| Aug 5, 2026 | 8.77 | 8.78 | 8.16 | 8.60 | 8.60 | -2.38% | 103,733 |
| Aug 4, 2026 | 8.76 | 9.00 | 8.41 | 8.81 | 8.81 | 0.57% | 174,672 |
| Aug 3, 2026 | 8.17 | 9.12 | 8.05 | 8.76 | 8.76 | 9.09% | 184,732 |
| Jul 31, 2026 | 7.68 | 8.63 | 7.54 | 8.03 | 8.03 | -4.06% | 186,198 |
| Jul 30, 2026 | 8.27 | 8.53 | 7.89 | 8.37 | 8.37 | -0.83% | 135,192 |
| Jul 29, 2026 | 8.25 | 8.55 | 8.12 | 8.44 | 8.44 | 2.30% | 100,356 |
| Jul 28, 2026 | 7.84 | 8.28 | 7.80 | 8.25 | 8.25 | 6.59% | 146,367 |
| Jul 27, 2026 | 7.77 | 7.90 | 7.67 | 7.74 | 7.74 | 1.04% | 98,189 |
| Jul 24, 2026 | 7.58 | 7.75 | 7.25 | 7.66 | 7.66 | 1.59% | 74,264 |
| Jul 23, 2026 | 7.51 | 7.60 | 7.29 | 7.54 | 7.54 | -0.79% | 108,088 |
| Jul 22, 2026 | 7.77 | 7.85 | 7.55 | 7.60 | 7.60 | -2.56% | 102,797 |
| Jul 21, 2026 | 7.92 | 8.01 | 7.70 | 7.80 | 7.80 | -1.27% | 87,656 |
| Jul 20, 2026 | 8.08 | 8.10 | 7.87 | 7.90 | 7.90 | -2.95% | 40,190 |
| 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 |