Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
9.07
+0.10 (1.11%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Asure Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |