Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
8.86
-0.24 (-2.64%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Asure Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 109,761 |
| 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% | 77,268 |
| Jun 1, 2026 | 9.37 | 9.79 | 9.20 | 9.66 | 9.66 | 4.43% | 291,347 |
| May 29, 2026 | 8.77 | 9.29 | 8.58 | 9.25 | 9.25 | 4.99% | 150,771 |
| May 28, 2026 | 8.78 | 8.92 | 8.73 | 8.81 | 8.81 | 0.11% | 96,920 |
| May 27, 2026 | 8.84 | 8.95 | 8.67 | 8.80 | 8.80 | 0.11% | 89,772 |
| 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% | 93,865 |
| 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% | 39,376 |
| 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 |
| May 5, 2026 | 8.59 | 8.81 | 8.44 | 8.68 | 8.68 | 1.64% | 46,370 |
| May 4, 2026 | 9.09 | 9.15 | 8.45 | 8.54 | 8.54 | -7.07% | 69,127 |
| May 1, 2026 | 9.14 | 9.47 | 8.93 | 9.19 | 9.19 | 1.55% | 115,226 |
| Apr 30, 2026 | 9.15 | 9.28 | 8.96 | 9.05 | 9.05 | -1.95% | 63,328 |
| Apr 29, 2026 | 9.10 | 9.36 | 9.04 | 9.23 | 9.23 | 0.22% | 108,370 |
| Apr 28, 2026 | 9.19 | 9.59 | 9.19 | 9.21 | 9.21 | 1.66% | 65,119 |
| Apr 27, 2026 | 9.01 | 9.33 | 8.97 | 9.06 | 9.06 | -0.22% | 68,541 |
| Apr 24, 2026 | 8.95 | 9.24 | 8.93 | 9.08 | 9.08 | 0.44% | 56,981 |
| Apr 23, 2026 | 9.30 | 9.51 | 8.92 | 9.04 | 9.04 | -3.11% | 63,748 |
| Apr 22, 2026 | 9.10 | 9.53 | 9.10 | 9.33 | 9.33 | 2.75% | 52,163 |
| Apr 21, 2026 | 9.10 | 9.39 | 8.94 | 9.08 | 9.08 | - | 42,311 |
| Apr 20, 2026 | 9.12 | 9.39 | 9.03 | 9.08 | 9.08 | -0.77% | 65,841 |
| Apr 17, 2026 | 8.98 | 9.68 | 8.98 | 9.15 | 9.15 | 2.69% | 112,203 |
| Apr 16, 2026 | 8.54 | 8.95 | 8.53 | 8.91 | 8.91 | 4.09% | 52,059 |
| Apr 15, 2026 | 8.78 | 8.81 | 8.49 | 8.56 | 8.56 | -2.51% | 100,653 |
| Apr 14, 2026 | 8.83 | 8.92 | 8.74 | 8.78 | 8.78 | -0.79% | 65,538 |
| Apr 13, 2026 | 8.55 | 8.91 | 8.28 | 8.85 | 8.85 | 2.67% | 64,697 |
| Apr 10, 2026 | 8.56 | 8.72 | 8.49 | 8.62 | 8.62 | 0.23% | 97,902 |
| Apr 9, 2026 | 8.56 | 8.65 | 8.24 | 8.60 | 8.60 | - | 67,532 |
| Apr 8, 2026 | 8.80 | 8.92 | 8.50 | 8.60 | 8.60 | - | 95,959 |
| Apr 7, 2026 | 8.50 | 8.65 | 8.32 | 8.60 | 8.60 | 0.58% | 77,478 |
| Apr 6, 2026 | 8.42 | 8.65 | 8.42 | 8.55 | 8.55 | 1.18% | 44,595 |
| Apr 2, 2026 | 8.22 | 8.52 | 8.17 | 8.45 | 8.45 | 1.32% | 64,280 |
| 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% | 106,710 |
| 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 |