NASDAQ : ASUR
Asure Software, Inc. — Price history
Technology · Software - Application · United States
Last price 9.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 283.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Asure Software, Inc. (ASUR) closed at 9.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.98 | 9.98 | 9.41 | 9.9 | 682,711 | +5.21% |
| 2026-10-30 | 8.79 | 9.82 | 8.455 | 9.41 | 1,940,508 | +30.15% |
| 2026-10-29 | 7.31 | 7.31 | 7.04 | 7.23 | 362,010 | +0.00% |
| 2026-10-28 | 7.21 | 7.43 | 7.1 | 7.23 | 200,370 | -0.28% |
| 2026-10-27 | 7.44 | 7.44 | 7.1 | 7.25 | 125,539 | -0.96% |
| 2026-10-26 | 7.4 | 7.48 | 7.24 | 7.32 | 90,269 | -0.54% |
| 2026-10-23 | 7.34 | 7.43 | 7.17 | 7.36 | 139,240 | +0.14% |
| 2026-10-22 | 7.06 | 7.355 | 7.06 | 7.35 | 111,591 | +4.11% |
| 2026-10-21 | 7.18 | 7.18 | 7.02 | 7.06 | 95,337 | -0.98% |
| 2026-10-20 | 7.08 | 7.27 | 7.03 | 7.13 | 83,722 | +1.28% |
| 2026-10-19 | 7.13 | 7.14 | 7.02 | 7.04 | 97,222 | -0.56% |
| 2026-10-16 | 7.38 | 7.38 | 7.015 | 7.08 | 64,814 | -3.41% |
| 2026-10-15 | 7.22 | 7.439 | 7.22 | 7.33 | 94,465 | +2.37% |
| 2026-10-14 | 7.22 | 7.33 | 7.09 | 7.16 | 80,597 | -2.32% |
| 2026-10-13 | 7.46 | 7.46 | 7.29 | 7.33 | 68,061 | -1.21% |
| 2026-10-12 | 7.31 | 7.49 | 7.26 | 7.42 | 59,655 | +1.09% |
| 2026-10-09 | 7.39 | 7.54 | 7.29 | 7.34 | 71,349 | -0.14% |
| 2026-10-08 | 7.16 | 7.43 | 7.16 | 7.35 | 93,189 | -0.41% |
| 2026-10-07 | 7.41 | 7.55 | 7.315 | 7.38 | 106,817 | -1.07% |
| 2026-10-06 | 7.89 | 7.94 | 7.44 | 7.46 | 84,110 | -5.45% |
| 2026-10-05 | 7.64 | 7.98 | 7.605 | 7.89 | 128,941 | +2.73% |
| 2026-10-02 | 7.72 | 7.85 | 7.625 | 7.68 | 95,474 | +0.00% |
| 2026-10-01 | 7.55 | 7.82 | 7.55 | 7.68 | 178,782 | +1.45% |
| 2026-09-30 | 7.65 | 7.73 | 7.55 | 7.57 | 78,100 | -1.05% |
| 2026-09-29 | 7.69 | 7.76 | 7.58 | 7.65 | 91,073 | -0.91% |
| 2026-09-28 | 7.87 | 7.88 | 7.57 | 7.72 | 114,707 | -2.15% |
| 2026-09-25 | 7.87 | 7.93 | 7.8 | 7.89 | 105,562 | -0.25% |
| 2026-09-24 | 7.89 | 8.06 | 7.815 | 7.91 | 64,162 | +0.13% |
| 2026-09-23 | 8.1 | 8.105 | 7.86 | 7.9 | 91,448 | -3.30% |
| 2026-09-22 | 8.21 | 8.225 | 8.05 | 8.17 | 84,346 | +0.25% |
| 2026-09-21 | 8.13 | 8.22 | 8.005 | 8.15 | 84,224 | +0.49% |
| 2026-09-18 | 8.42 | 8.42 | 7.9 | 8.11 | 239,952 | -4.25% |
| 2026-09-17 | 8.51 | 8.52 | 8.32 | 8.47 | 85,746 | +0.36% |
| 2026-09-16 | 8.51 | 8.66 | 8.29 | 8.44 | 96,986 | -0.47% |
| 2026-09-15 | 8.55 | 8.655 | 8.33 | 8.48 | 87,267 | -1.17% |
| 2026-09-14 | 8.5 | 8.66 | 8.47 | 8.58 | 78,296 | +1.54% |
| 2026-09-11 | 8.47 | 8.47 | 8.25 | 8.45 | 64,880 | +0.72% |
| 2026-09-10 | 8.23 | 8.44 | 8.175 | 8.39 | 88,465 | +0.60% |
| 2026-09-09 | 8.84 | 9.055 | 8.26 | 8.34 | 90,545 | -5.76% |
| 2026-09-08 | 9.25 | 9.31 | 8.83 | 8.85 | 108,440 | -4.63% |
| 2026-09-04 | 9.16 | 9.34 | 9.095 | 9.28 | 73,640 | +1.42% |
| 2026-09-03 | 9.13 | 9.275 | 9.005 | 9.15 | 58,418 | +1.44% |
| 2026-09-02 | 9.07 | 9.195 | 8.87 | 9.02 | 91,173 | -0.44% |
| 2026-09-01 | 9.14 | 9.3 | 8.93 | 9.06 | 98,376 | -0.66% |
| 2026-08-31 | 9.07 | 9.255 | 9.005 | 9.12 | 94,098 | +0.55% |
| 2026-08-28 | 9 | 9.14 | 8.751 | 9.07 | 152,774 | +1.11% |
| 2026-08-27 | 8.77 | 9.12 | 8.77 | 8.97 | 108,189 | +1.82% |
| 2026-08-26 | 8.64 | 8.845 | 8.55 | 8.81 | 131,511 | +2.20% |
| 2026-08-25 | 8.77 | 8.8 | 8.5 | 8.62 | 113,781 | -0.92% |
| 2026-08-24 | 8.65 | 8.98 | 8.65 | 8.7 | 167,983 | -0.46% |
| 2026-08-21 | 8.49 | 8.88 | 8.35 | 8.74 | 200,381 | +3.68% |
| 2026-08-20 | 8.41 | 8.615 | 8.207 | 8.43 | 108,480 | +0.36% |
| 2026-08-19 | 8.45 | 8.625 | 8.31 | 8.4 | 68,148 | +0.54% |
| 2026-08-18 | 8.26 | 8.493 | 8.26 | 8.355 | 91,180 | +0.66% |
| 2026-08-17 | 8.43 | 8.43 | 8.17 | 8.3 | 91,485 | -2.01% |
| 2026-08-14 | 8.68 | 8.68 | 8.41 | 8.47 | 75,520 | -2.42% |
| 2026-08-13 | 8.33 | 8.69 | 8.26 | 8.68 | 93,751 | +3.83% |
| 2026-08-12 | 8.37 | 8.57 | 8.08 | 8.36 | 108,055 | -0.48% |
| 2026-08-11 | 8.37 | 8.5 | 8.27 | 8.4 | 81,608 | +0.48% |
| 2026-08-10 | 8.63 | 8.63 | 8.32 | 8.36 | 96,872 | -3.58% |
| 2026-08-07 | 8.71 | 8.9 | 8.572 | 8.67 | 109,474 | -0.46% |
| 2026-08-06 | 8.6 | 8.72 | 8.425 | 8.71 | 76,093 | +1.28% |
| 2026-08-05 | 8.77 | 8.78 | 8.16 | 8.6 | 103,733 | -2.38% |
| 2026-08-04 | 8.76 | 9 | 8.41 | 8.81 | 174,672 | +0.57% |
| 2026-08-03 | 8.17 | 9.12 | 8.05 | 8.76 | 184,732 | +9.09% |
| 2026-07-31 | 7.68 | 8.63 | 7.54 | 8.03 | 186,198 | -4.06% |
| 2026-07-30 | 8.27 | 8.526 | 7.89 | 8.37 | 135,192 | -0.83% |
| 2026-07-29 | 8.25 | 8.55 | 8.12 | 8.44 | 100,356 | +2.30% |
| 2026-07-28 | 7.84 | 8.28 | 7.8 | 8.25 | 146,367 | +6.59% |
| 2026-07-27 | 7.77 | 7.9 | 7.67 | 7.74 | 98,189 | +1.04% |
| 2026-07-24 | 7.58 | 7.75 | 7.25 | 7.66 | 74,264 | +1.59% |
| 2026-07-23 | 7.51 | 7.6 | 7.29 | 7.54 | 108,088 | -0.79% |
| 2026-07-22 | 7.77 | 7.85 | 7.55 | 7.6 | 102,797 | -2.56% |
| 2026-07-21 | 7.92 | 8.01 | 7.7 | 7.8 | 87,656 | -1.27% |
| 2026-07-20 | 8.08 | 8.1 | 7.87 | 7.9 | 40,190 | -2.95% |
| 2026-07-17 | 8.39 | 8.415 | 8.12 | 8.14 | 83,466 | -3.90% |
| 2026-07-16 | 8.35 | 8.545 | 8.25 | 8.47 | 53,325 | +1.56% |
| 2026-07-15 | 8.19 | 8.45 | 8.17 | 8.34 | 65,958 | +1.83% |
| 2026-07-14 | 8.19 | 8.39 | 8.12 | 8.19 | 79,822 | +0.12% |
| 2026-07-13 | 7.83 | 8.33 | 7.83 | 8.18 | 69,276 | +4.47% |
| 2026-07-10 | 7.8 | 7.94 | 7.65 | 7.83 | 85,168 | +0.51% |
| 2026-07-09 | 8.18 | 8.3 | 7.75 | 7.79 | 75,489 | -5.69% |
| 2026-07-08 | 8.34 | 8.405 | 8 | 8.26 | 101,791 | -0.24% |
| 2026-07-07 | 8.49 | 8.5 | 8.17 | 8.28 | 79,118 | -1.66% |
| 2026-07-06 | 8.22 | 8.67 | 8.05 | 8.42 | 179,453 | +2.81% |
| 2026-07-02 | 8.09 | 8.38 | 8.025 | 8.19 | 140,381 | +0.74% |
| 2026-07-01 | 7.99 | 8.27 | 7.893 | 8.13 | 115,686 | +2.39% |
| 2026-06-30 | 7.71 | 8.175 | 7.55 | 7.94 | 166,306 | +2.06% |
| 2026-06-29 | 7.98 | 7.98 | 7.75 | 7.78 | 92,557 | -1.52% |
| 2026-06-26 | 7.72 | 7.99 | 7.57 | 7.9 | 463,910 | +2.60% |
| 2026-06-25 | 7.94 | 8.23 | 7.66 | 7.7 | 194,578 | -3.02% |
| 2026-06-24 | 7.74 | 8.02 | 7.59 | 7.94 | 155,740 | +2.98% |
| 2026-06-23 | 7.83 | 7.83 | 7.47 | 7.71 | 147,386 | -1.66% |
| 2026-06-22 | 8.26 | 8.325 | 7.77 | 7.84 | 112,127 | -5.20% |
| 2026-06-18 | 8.2 | 8.34 | 8.09 | 8.27 | 203,931 | +1.35% |
| 2026-06-17 | 8.26 | 8.47 | 8.07 | 8.16 | 132,732 | -2.16% |
| 2026-06-16 | 8.55 | 8.61 | 8.265 | 8.34 | 72,276 | -1.65% |
| 2026-06-15 | 8.89 | 9.025 | 8.31 | 8.48 | 94,123 | -3.53% |
| 2026-06-12 | 8.61 | 8.98 | 8.61 | 8.79 | 86,741 | +1.38% |
| 2026-06-11 | 8.95 | 8.95 | 8.62 | 8.67 | 115,273 | -2.25% |
| 2026-06-10 | 8.99 | 9.05 | 8.805 | 8.87 | 92,670 | -0.56% |
| 2026-06-09 | 9.03 | 9.18 | 8.81 | 8.92 | 60,588 | -0.78% |
| 2026-06-08 | 8.93 | 9.06 | 8.78 | 8.99 | 66,173 | +1.47% |
| 2026-06-05 | 9.15 | 9.15 | 8.79 | 8.86 | 38,039 | -2.64% |
| 2026-06-04 | 9.07 | 9.365 | 8.935 | 9.1 | 109,765 | +1.22% |
| 2026-06-03 | 9.34 | 9.42 | 8.945 | 8.99 | 75,179 | -3.75% |
| 2026-06-02 | 9.57 | 9.64 | 9.23 | 9.34 | 77,287 | -3.31% |
| 2026-06-01 | 9.37 | 9.79 | 9.2 | 9.66 | 291,496 | +4.43% |
| 2026-05-29 | 8.77 | 9.29 | 8.58 | 9.25 | 151,062 | +4.99% |
| 2026-05-28 | 8.78 | 8.92 | 8.73 | 8.81 | 97,092 | +0.11% |
| 2026-05-27 | 8.84 | 8.95 | 8.67 | 8.8 | 89,854 | +0.11% |
| 2026-05-26 | 8.73 | 8.86 | 8.58 | 8.79 | 121,182 | +1.27% |
| 2026-05-22 | 8.79 | 8.92 | 8.62 | 8.68 | 93,870 | -1.25% |
| 2026-05-21 | 8.64 | 8.899 | 8.61 | 8.79 | 83,869 | +0.57% |
| 2026-05-20 | 8.61 | 8.885 | 8.57 | 8.74 | 70,481 | +1.27% |
| 2026-05-19 | 8.57 | 8.778 | 8.33 | 8.63 | 74,460 | +0.47% |
| 2026-05-18 | 8.55 | 8.724 | 8.01 | 8.59 | 39,380 | +0.70% |
| 2026-05-15 | 8.46 | 8.94 | 8.46 | 8.53 | 47,335 | -0.58% |
| 2026-05-14 | 8.51 | 8.92 | 8.43 | 8.58 | 108,807 | +1.18% |
| 2026-05-13 | 8.55 | 8.67 | 8.28 | 8.48 | 54,170 | -1.17% |