5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
+25.71%
6 MONTH PERFORMANCE
+14.60%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
-5.75%
Asure Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.51 | $8.59 (0.94%) | $8.60 | $8.28 | 32.00 K | $239.01 M |
| 05/12/2026 | $8.88 | $8.58 (-3.38%) | $8.88 | $8.58 | 46.70 K | $243.84 M |
| 05/11/2026 | $9.19 | $8.88 (-3.37%) | $9.20 | $8.87 | 63.53 K | $252.37 M |
| 05/08/2026 | $9.08 | $9.20 (1.32%) | $9.37 | $8.80 | 42.60 K | $261.46 M |
| 05/07/2026 | $8.77 | $9.18 (4.68%) | $9.28 | $8.71 | 74.80 K | $260.90 M |
| 05/06/2026 | $8.71 | $8.69 (-0.23%) | $8.86 | $8.23 | 66.84 K | $246.97 M |
| 05/05/2026 | $8.59 | $8.68 (1.05%) | $8.81 | $8.44 | 46.40 K | $246.69 M |
| 05/04/2026 | $9.09 | $8.54 (-6.05%) | $9.15 | $8.45 | 69.13 K | $242.71 M |
| 05/01/2026 | $9.14 | $9.19 (0.55%) | $9.47 | $8.93 | 115.23 K | $261.18 M |
| 04/30/2026 | $9.15 | $9.05 (-1.09%) | $9.28 | $8.96 | 63.33 K | $257.20 M |
| 04/29/2026 | $9.10 | $9.23 (1.43%) | $9.36 | $9.04 | 108.40 K | $262.32 M |
| 04/28/2026 | $9.19 | $9.21 (0.22%) | $9.59 | $9.19 | 65.12 K | $261.75 M |
| 04/27/2026 | $9.01 | $9.06 (0.55%) | $9.33 | $8.97 | 68.54 K | $257.49 M |
| 04/24/2026 | $8.95 | $9.08 (1.45%) | $9.24 | $8.93 | 57.00 K | $249.06 M |
| 04/23/2026 | $9.30 | $9.04 (-2.8%) | $9.51 | $8.92 | 63.75 K | $247.97 M |
| 04/22/2026 | $9.10 | $9.33 (2.53%) | $9.53 | $9.10 | 52.16 K | $255.92 M |
| 04/21/2026 | $9.10 | $9.08 (-0.22%) | $9.39 | $8.94 | 42.31 K | $249.06 M |
| 04/20/2026 | $9.12 | $9.08 (-0.44%) | $9.39 | $9.03 | 65.84 K | $249.06 M |
| 04/17/2026 | $8.98 | $9.15 (1.89%) | $9.68 | $8.98 | 112.20 K | $250.98 M |
| 04/16/2026 | $8.54 | $8.91 (4.33%) | $8.95 | $8.53 | 52.10 K | $244.40 M |
| 04/15/2026 | $8.78 | $8.56 (-2.51%) | $8.81 | $8.49 | 100.65 K | $234.80 M |
| 04/14/2026 | $8.83 | $8.78 (-0.57%) | $8.92 | $8.74 | 65.54 K | $240.84 M |
| 04/13/2026 | $8.55 | $8.85 (3.51%) | $8.91 | $8.28 | 64.70 K | $242.76 M |
| 04/10/2026 | $8.56 | $8.62 (0.7%) | $8.72 | $8.49 | 97.90 K | $236.45 M |
| 04/09/2026 | $8.56 | $8.60 (0.47%) | $8.65 | $8.24 | 67.53 K | $235.90 M |
| 04/08/2026 | $8.80 | $8.60 (-2.27%) | $8.92 | $8.50 | 96.00 K | $235.90 M |
| 04/07/2026 | $8.50 | $8.60 (1.18%) | $8.65 | $8.32 | 77.50 K | $235.90 M |
| 04/06/2026 | $8.42 | $8.55 (1.54%) | $8.65 | $8.42 | 44.60 K | $234.53 M |
| 04/02/2026 | $8.22 | $8.45 (2.8%) | $8.52 | $8.16 | 64.30 K | $231.78 M |
| 04/01/2026 | $8.68 | $8.34 (-3.92%) | $8.78 | $8.34 | 78.94 K | $228.77 M |
| 03/31/2026 | $8.45 | $8.60 (1.78%) | $8.74 | $8.34 | 165.11 K | $235.90 M |
| 03/30/2026 | $7.91 | $8.35 (5.56%) | $8.37 | $7.75 | 106.71 K | $229.04 M |
| 03/27/2026 | $7.88 | $7.91 (0.38%) | $8.14 | $7.70 | 112.62 K | $216.97 M |
| 03/26/2026 | $7.95 | $7.95 (0%) | $8.19 | $7.90 | 81.00 K | $218.07 M |
| 03/25/2026 | $8.20 | $7.99 (-2.56%) | $8.38 | $7.89 | 83.00 K | $219.17 M |
| 03/24/2026 | $8.45 | $8.09 (-4.26%) | $8.56 | $8.00 | 83.54 K | $221.91 M |
| 03/23/2026 | $8.40 | $8.56 (1.9%) | $8.82 | $8.04 | 86.90 K | $234.80 M |
| 03/20/2026 | $8.19 | $8.37 (2.2%) | $8.39 | $7.83 | 355.30 K | $229.59 M |
| 03/19/2026 | $8.22 | $8.17 (-0.61%) | $8.40 | $8.05 | 71.70 K | $224.10 M |
| 03/18/2026 | $8.69 | $8.38 (-3.57%) | $8.77 | $8.36 | 85.60 K | $229.86 M |
| 03/17/2026 | $8.73 | $8.74 (0.11%) | $8.85 | $8.62 | 69.90 K | $239.74 M |
| 03/16/2026 | $9.06 | $8.73 (-3.64%) | $9.22 | $8.70 | 58.81 K | $239.46 M |
| 03/13/2026 | $8.98 | $8.95 (-0.33%) | $9.11 | $8.91 | 80.90 K | $245.50 M |
| 03/12/2026 | $9.14 | $8.94 (-2.19%) | $9.25 | $8.85 | 74.50 K | $245.22 M |
| 03/11/2026 | $9.31 | $9.25 (-0.64%) | $9.47 | $9.00 | 127.82 K | $253.73 M |
| 03/10/2026 | $9.28 | $9.35 (0.75%) | $9.59 | $9.16 | 116.80 K | $256.47 M |
| 03/09/2026 | $9.29 | $9.34 (0.54%) | $9.36 | $9.05 | 105.30 K | $256.20 M |
| 03/06/2026 | $9.31 | $9.45 (1.5%) | $9.55 | $9.15 | 156.40 K | $259.21 M |
| 03/05/2026 | $9.22 | $9.35 (1.41%) | $9.46 | $8.83 | 185.10 K | $256.47 M |
| 03/04/2026 | $9.50 | $9.39 (-1.16%) | $9.57 | $9.28 | 190.50 K | $257.57 M |
| 03/03/2026 | $9.07 | $9.43 (3.97%) | $9.67 | $8.96 | 334.50 K | $258.66 M |
| 03/02/2026 | $8.98 | $9.29 (3.45%) | $9.37 | $8.51 | 255.84 K | $254.82 M |
| 02/27/2026 | $8.29 | $9.14 (10.25%) | $9.35 | $8.03 | 386.74 K | $250.71 M |
| 02/26/2026 | $7.43 | $7.76 (4.44%) | $7.98 | $7.34 | 155.80 K | $212.86 M |
| 02/25/2026 | $7.09 | $7.42 (4.65%) | $7.45 | $6.89 | 136.60 K | $203.53 M |
| 02/24/2026 | $6.92 | $6.99 (1.01%) | $7.39 | $6.80 | 208.30 K | $191.74 M |
| 02/23/2026 | $7.74 | $6.92 (-10.59%) | $7.95 | $6.84 | 388.93 K | $189.82 M |
| 02/20/2026 | $7.61 | $7.83 (2.89%) | $7.87 | $7.53 | 101.90 K | $215.84 M |
| 02/19/2026 | $7.48 | $7.63 (2.01%) | $7.73 | $7.42 | 100.40 K | $210.33 M |
| 02/18/2026 | $7.19 | $7.57 (5.29%) | $7.62 | $7.17 | 174.90 K | $208.67 M |
| 02/17/2026 | $7.38 | $7.15 (-3.12%) | $7.46 | $7.06 | 124.35 K | $197.10 M |
| 02/13/2026 | $7.45 | $7.43 (-0.27%) | $7.64 | $7.32 | 189.40 K | $204.82 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.
