5 DAY PERFORMANCE
+21.61%
1 MONTH PERFORMANCE
+11.99%
3 MONTH PERFORMANCE
+19.90%
6 MONTH PERFORMANCE
+8.60%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
+13.08%
Asure Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $7.39 | $7.33 (-0.81%) | $7.47 | $7.31 | 27.58 K | $212.60 M |
| 10/08/2026 | $7.16 | $7.35 (2.65%) | $7.43 | $7.16 | 93.21 K | $211.31 M |
| 10/07/2026 | $7.41 | $7.38 (-0.4%) | $7.55 | $7.32 | 110.52 K | $212.17 M |
| 10/06/2026 | $7.89 | $7.46 (-5.45%) | $7.94 | $7.44 | 87.23 K | $214.47 M |
| 10/05/2026 | $7.64 | $7.89 (3.27%) | $7.98 | $7.61 | 128.94 K | $226.83 M |
| 10/02/2026 | $7.72 | $7.68 (-0.52%) | $7.85 | $7.63 | 95.50 K | $220.79 M |
| 10/01/2026 | $7.55 | $7.68 (1.72%) | $7.82 | $7.55 | 180.14 K | $220.79 M |
| 09/30/2026 | $7.65 | $7.57 (-1.05%) | $7.73 | $7.55 | 80.50 K | $217.63 M |
| 09/29/2026 | $7.69 | $7.65 (-0.52%) | $7.76 | $7.58 | 91.10 K | $219.93 M |
| 09/28/2026 | $7.87 | $7.72 (-1.91%) | $7.88 | $7.57 | 114.71 K | $221.94 M |
| 09/25/2026 | $7.87 | $7.89 (0.25%) | $7.93 | $7.80 | 105.60 K | $226.83 M |
| 09/24/2026 | $7.89 | $7.91 (0.25%) | $8.06 | $7.82 | 64.20 K | $227.40 M |
| 09/23/2026 | $8.10 | $7.90 (-2.47%) | $8.11 | $7.86 | 91.65 K | $227.12 M |
| 09/22/2026 | $8.21 | $8.17 (-0.49%) | $8.23 | $8.05 | 84.70 K | $234.88 M |
| 09/21/2026 | $8.13 | $8.15 (0.25%) | $8.22 | $8.01 | 87.83 K | $234.30 M |
| 09/18/2026 | $8.42 | $8.11 (-3.68%) | $8.42 | $7.90 | 240.00 K | $233.15 M |
| 09/17/2026 | $8.51 | $8.47 (-0.47%) | $8.52 | $8.32 | 94.30 K | $243.50 M |
| 09/16/2026 | $8.51 | $8.44 (-0.82%) | $8.66 | $8.29 | 99.60 K | $242.64 M |
| 09/15/2026 | $8.55 | $8.48 (-0.82%) | $8.65 | $8.33 | 88.70 K | $243.79 M |
| 09/14/2026 | $8.50 | $8.58 (0.94%) | $8.66 | $8.47 | 79.30 K | $246.67 M |
| 09/11/2026 | $8.47 | $8.45 (-0.24%) | $8.47 | $8.25 | 67.50 K | $242.93 M |
| 09/10/2026 | $8.23 | $8.39 (1.94%) | $8.44 | $8.18 | 91.90 K | $241.20 M |
| 09/09/2026 | $8.84 | $8.34 (-5.66%) | $9.06 | $8.26 | 90.60 K | $239.77 M |
| 09/08/2026 | $9.25 | $8.85 (-4.32%) | $9.31 | $8.83 | 108.65 K | $254.43 M |
| 09/04/2026 | $9.16 | $9.28 (1.31%) | $9.34 | $9.10 | 73.64 K | $266.79 M |
| 09/03/2026 | $9.13 | $9.15 (0.22%) | $9.28 | $9.01 | 58.43 K | $263.05 M |
| 09/02/2026 | $9.07 | $9.02 (-0.55%) | $9.20 | $8.87 | 91.20 K | $259.32 M |
| 09/01/2026 | $9.14 | $9.06 (-0.88%) | $9.30 | $8.93 | 98.40 K | $260.47 M |
| 08/31/2026 | $9.07 | $9.12 (0.55%) | $9.26 | $9.01 | 94.10 K | $262.19 M |
| 08/28/2026 | $9.00 | $9.07 (0.78%) | $9.14 | $8.75 | 152.80 K | $260.75 M |
| 08/27/2026 | $8.77 | $8.97 (2.28%) | $9.12 | $8.77 | 108.20 K | $257.88 M |
| 08/26/2026 | $8.64 | $8.81 (1.97%) | $8.85 | $8.55 | 131.52 K | $253.28 M |
| 08/25/2026 | $8.77 | $8.62 (-1.71%) | $8.80 | $8.50 | 113.80 K | $247.82 M |
| 08/24/2026 | $8.65 | $8.70 (0.58%) | $8.98 | $8.65 | 168.00 K | $250.12 M |
| 08/21/2026 | $8.49 | $8.74 (2.94%) | $8.88 | $8.35 | 200.40 K | $251.27 M |
| 08/20/2026 | $8.41 | $8.43 (0.24%) | $8.62 | $8.21 | 108.50 K | $242.35 M |
| 08/19/2026 | $8.45 | $8.40 (-0.59%) | $8.63 | $8.31 | 68.15 K | $241.49 M |
| 08/18/2026 | $8.26 | $8.36 (1.21%) | $8.49 | $8.26 | 91.20 K | $240.34 M |
| 08/17/2026 | $8.43 | $8.30 (-1.54%) | $8.43 | $8.17 | 91.50 K | $238.62 M |
| 08/14/2026 | $8.68 | $8.47 (-2.42%) | $8.68 | $8.41 | 75.52 K | $243.50 M |
| 08/13/2026 | $8.33 | $8.68 (4.2%) | $8.69 | $8.26 | 93.80 K | $249.54 M |
| 08/12/2026 | $8.37 | $8.36 (-0.12%) | $8.57 | $8.08 | 108.10 K | $240.34 M |
| 08/11/2026 | $8.37 | $8.40 (0.36%) | $8.50 | $8.27 | 81.89 K | $241.49 M |
| 08/10/2026 | $8.63 | $8.36 (-3.13%) | $8.63 | $8.32 | 96.90 K | $240.34 M |
| 08/07/2026 | $8.71 | $8.67 (-0.46%) | $8.90 | $8.57 | 109.50 K | $249.25 M |
| 08/06/2026 | $8.60 | $8.71 (1.28%) | $8.72 | $8.43 | 76.19 K | $250.40 M |
| 08/05/2026 | $8.77 | $8.60 (-1.94%) | $8.78 | $8.16 | 104.20 K | $247.24 M |
| 08/04/2026 | $8.76 | $8.81 (0.57%) | $9.00 | $8.41 | 174.70 K | $253.28 M |
| 08/03/2026 | $8.17 | $8.76 (7.22%) | $9.12 | $8.05 | 184.73 K | $251.84 M |
| 07/31/2026 | $7.68 | $8.03 (4.56%) | $8.63 | $7.54 | 186.20 K | $230.85 M |
| 07/30/2026 | $8.27 | $8.37 (1.21%) | $8.53 | $7.89 | 135.20 K | $240.63 M |
| 07/29/2026 | $8.25 | $8.44 (2.3%) | $8.55 | $8.12 | 100.40 K | $242.64 M |
| 07/28/2026 | $7.84 | $8.25 (5.23%) | $8.28 | $7.80 | 146.40 K | $237.18 M |
| 07/27/2026 | $7.77 | $7.74 (-0.39%) | $7.90 | $7.67 | 98.20 K | $222.52 M |
| 07/24/2026 | $7.58 | $7.66 (1.06%) | $7.75 | $7.25 | 74.30 K | $217.70 M |
| 07/23/2026 | $7.51 | $7.54 (0.4%) | $7.60 | $7.29 | 108.10 K | $214.29 M |
| 07/22/2026 | $7.77 | $7.60 (-2.19%) | $7.85 | $7.55 | 102.80 K | $215.99 M |
| 07/21/2026 | $7.92 | $7.80 (-1.52%) | $8.01 | $7.70 | 87.70 K | $221.68 M |
| 07/20/2026 | $8.08 | $7.90 (-2.23%) | $8.10 | $7.87 | 40.20 K | $224.52 M |
| 07/17/2026 | $8.39 | $8.14 (-2.98%) | $8.41 | $8.12 | 83.50 K | $231.34 M |
| 07/16/2026 | $8.35 | $8.47 (1.44%) | $8.55 | $8.25 | 53.33 K | $240.72 M |
| 07/15/2026 | $8.19 | $8.34 (1.83%) | $8.45 | $8.17 | 66.00 K | $237.02 M |
| 07/14/2026 | $8.19 | $8.19 (0%) | $8.39 | $8.12 | 79.90 K | $232.76 M |
| 07/13/2026 | $7.83 | $8.18 (4.47%) | $8.33 | $7.83 | 69.36 K | $232.48 M |
| 07/10/2026 | $7.80 | $7.83 (0.38%) | $7.94 | $7.65 | 85.30 K | $222.53 M |
| 07/09/2026 | $8.18 | $7.79 (-4.77%) | $8.30 | $7.75 | 75.50 K | $221.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
