Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
9.41
+2.18 (30.15%)
At close: Oct 30, 2026, 4:00 PM EDT
9.30
-0.11 (-1.17%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Asure Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.79 | 9.82 | 8.45 | 9.41 | 9.41 | 30.15% | 1,939,199 |
| Oct 29, 2026 | 7.31 | 7.31 | 7.04 | 7.23 | 7.23 | - | 362,010 |
| Oct 28, 2026 | 7.21 | 7.43 | 7.10 | 7.23 | 7.23 | -0.28% | 200,370 |
| Oct 27, 2026 | 7.44 | 7.44 | 7.10 | 7.25 | 7.25 | -0.96% | 125,539 |
| Oct 26, 2026 | 7.40 | 7.48 | 7.24 | 7.32 | 7.32 | -0.54% | 90,269 |
| Oct 23, 2026 | 7.34 | 7.43 | 7.17 | 7.36 | 7.36 | 0.14% | 139,240 |
| Oct 22, 2026 | 7.06 | 7.36 | 7.06 | 7.35 | 7.35 | 4.11% | 111,591 |
| Oct 21, 2026 | 7.18 | 7.18 | 7.02 | 7.06 | 7.06 | -0.98% | 95,337 |
| Oct 20, 2026 | 7.08 | 7.27 | 7.03 | 7.13 | 7.13 | 1.28% | 83,722 |
| Oct 19, 2026 | 7.13 | 7.14 | 7.02 | 7.04 | 7.04 | -0.56% | 97,222 |
| Oct 16, 2026 | 7.38 | 7.38 | 7.02 | 7.08 | 7.08 | -3.41% | 64,814 |
| Oct 15, 2026 | 7.22 | 7.44 | 7.22 | 7.33 | 7.33 | 2.37% | 94,465 |
| Oct 14, 2026 | 7.22 | 7.33 | 7.09 | 7.16 | 7.16 | -2.32% | 80,597 |
| Oct 13, 2026 | 7.46 | 7.46 | 7.29 | 7.33 | 7.33 | -1.21% | 68,061 |
| Oct 12, 2026 | 7.31 | 7.49 | 7.26 | 7.42 | 7.42 | 1.09% | 59,655 |
| Oct 9, 2026 | 7.39 | 7.54 | 7.29 | 7.34 | 7.34 | -0.14% | 71,349 |
| Oct 8, 2026 | 7.16 | 7.43 | 7.16 | 7.35 | 7.35 | -0.41% | 93,189 |
| Oct 7, 2026 | 7.41 | 7.55 | 7.32 | 7.38 | 7.38 | -1.07% | 106,817 |
| Oct 6, 2026 | 7.89 | 7.94 | 7.44 | 7.46 | 7.46 | -5.45% | 84,110 |
| Oct 5, 2026 | 7.64 | 7.98 | 7.61 | 7.89 | 7.89 | 2.73% | 128,941 |
| Oct 2, 2026 | 7.72 | 7.85 | 7.63 | 7.68 | 7.68 | - | 95,474 |
| Oct 1, 2026 | 7.55 | 7.82 | 7.55 | 7.68 | 7.68 | 1.45% | 178,782 |
| Sep 30, 2026 | 7.65 | 7.73 | 7.55 | 7.57 | 7.57 | -1.05% | 78,100 |
| Sep 29, 2026 | 7.69 | 7.76 | 7.58 | 7.65 | 7.65 | -0.91% | 91,073 |
| Sep 28, 2026 | 7.87 | 7.88 | 7.57 | 7.72 | 7.72 | -2.15% | 114,707 |
| Sep 25, 2026 | 7.87 | 7.93 | 7.80 | 7.89 | 7.89 | -0.25% | 105,562 |
| Sep 24, 2026 | 7.89 | 8.06 | 7.82 | 7.91 | 7.91 | 0.13% | 64,162 |
| Sep 23, 2026 | 8.10 | 8.11 | 7.86 | 7.90 | 7.90 | -3.30% | 91,448 |
| Sep 22, 2026 | 8.21 | 8.23 | 8.05 | 8.17 | 8.17 | 0.25% | 84,346 |
| Sep 21, 2026 | 8.13 | 8.22 | 8.01 | 8.15 | 8.15 | 0.49% | 84,224 |
| 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 |