5 DAY PERFORMANCE
+19.13%
1 MONTH PERFORMANCE
+6.14%
3 MONTH PERFORMANCE
+18.08%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
-5.37%
Asure Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.72 | $7.90 (2.33%) | $7.99 | $7.57 | 463.91 K | $224.52 M |
| 06/25/2026 | $7.94 | $7.70 (-3.02%) | $8.23 | $7.66 | 194.60 K | $218.83 M |
| 06/24/2026 | $7.74 | $7.94 (2.58%) | $8.02 | $7.59 | 155.74 K | $225.65 M |
| 06/23/2026 | $7.83 | $7.71 (-1.53%) | $7.83 | $7.47 | 147.40 K | $219.12 M |
| 06/22/2026 | $8.26 | $7.84 (-5.08%) | $8.32 | $7.77 | 112.13 K | $222.81 M |
| 06/18/2026 | $8.20 | $8.27 (0.85%) | $8.34 | $8.09 | 203.93 K | $235.03 M |
| 06/17/2026 | $8.26 | $8.16 (-1.21%) | $8.47 | $8.07 | 132.73 K | $231.91 M |
| 06/16/2026 | $8.55 | $8.34 (-2.46%) | $8.61 | $8.27 | 72.30 K | $237.02 M |
| 06/15/2026 | $8.89 | $8.48 (-4.61%) | $9.03 | $8.31 | 94.12 K | $241.00 M |
| 06/12/2026 | $8.61 | $8.79 (2.09%) | $8.98 | $8.61 | 86.74 K | $249.81 M |
| 06/11/2026 | $8.95 | $8.67 (-3.13%) | $8.95 | $8.62 | 115.30 K | $246.40 M |
| 06/10/2026 | $8.99 | $8.87 (-1.33%) | $9.05 | $8.81 | 92.70 K | $252.09 M |
| 06/09/2026 | $9.03 | $8.92 (-1.22%) | $9.18 | $8.81 | 60.60 K | $253.51 M |
| 06/08/2026 | $8.93 | $8.99 (0.67%) | $9.06 | $8.78 | 66.20 K | $255.50 M |
| 06/05/2026 | $9.15 | $8.86 (-3.17%) | $9.15 | $8.79 | 38.04 K | $251.80 M |
| 06/04/2026 | $9.07 | $9.10 (0.33%) | $9.37 | $8.94 | 109.80 K | $258.62 M |
| 06/03/2026 | $9.34 | $8.99 (-3.75%) | $9.42 | $8.95 | 75.20 K | $255.50 M |
| 06/02/2026 | $9.57 | $9.34 (-2.4%) | $9.64 | $9.23 | 77.30 K | $265.44 M |
| 06/01/2026 | $9.37 | $9.66 (3.09%) | $9.79 | $9.20 | 291.50 K | $274.54 M |
| 05/29/2026 | $8.77 | $9.25 (5.47%) | $9.29 | $8.58 | 151.06 K | $262.89 M |
| 05/28/2026 | $8.78 | $8.81 (0.34%) | $8.92 | $8.73 | 97.09 K | $250.38 M |
| 05/27/2026 | $8.84 | $8.80 (-0.45%) | $8.95 | $8.67 | 89.90 K | $250.10 M |
| 05/26/2026 | $8.73 | $8.79 (0.69%) | $8.86 | $8.58 | 121.20 K | $249.81 M |
| 05/22/2026 | $8.79 | $8.68 (-1.25%) | $8.92 | $8.62 | 93.90 K | $246.69 M |
| 05/21/2026 | $8.64 | $8.79 (1.74%) | $8.90 | $8.61 | 83.90 K | $249.81 M |
| 05/20/2026 | $8.61 | $8.74 (1.51%) | $8.89 | $8.57 | 70.50 K | $248.39 M |
| 05/19/2026 | $8.57 | $8.63 (0.7%) | $8.78 | $8.33 | 74.50 K | $245.26 M |
| 05/18/2026 | $8.55 | $8.59 (0.47%) | $8.72 | $8.01 | 39.40 K | $244.13 M |
| 05/15/2026 | $8.46 | $8.53 (0.83%) | $8.94 | $8.46 | 47.34 K | $242.42 M |
| 05/14/2026 | $8.51 | $8.58 (0.82%) | $8.92 | $8.43 | 108.81 K | $243.84 M |
| 05/13/2026 | $8.55 | $8.48 (-0.82%) | $8.67 | $8.28 | 54.20 K | $241.00 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 | $258.05 M |
| 04/23/2026 | $9.30 | $9.04 (-2.8%) | $9.51 | $8.92 | 63.75 K | $256.92 M |
| 04/22/2026 | $9.10 | $9.33 (2.53%) | $9.53 | $9.10 | 52.16 K | $265.16 M |
| 04/21/2026 | $9.10 | $9.08 (-0.22%) | $9.39 | $8.94 | 42.31 K | $258.05 M |
| 04/20/2026 | $9.12 | $9.08 (-0.44%) | $9.39 | $9.03 | 65.84 K | $258.05 M |
| 04/17/2026 | $8.98 | $9.15 (1.89%) | $9.68 | $8.98 | 112.20 K | $260.04 M |
| 04/16/2026 | $8.54 | $8.91 (4.33%) | $8.95 | $8.53 | 52.10 K | $253.22 M |
| 04/15/2026 | $8.78 | $8.56 (-2.51%) | $8.81 | $8.49 | 100.65 K | $243.28 M |
| 04/14/2026 | $8.83 | $8.78 (-0.57%) | $8.92 | $8.74 | 65.54 K | $249.53 M |
| 04/13/2026 | $8.55 | $8.85 (3.51%) | $8.91 | $8.28 | 64.70 K | $251.52 M |
| 04/10/2026 | $8.56 | $8.62 (0.7%) | $8.72 | $8.49 | 97.90 K | $244.98 M |
| 04/09/2026 | $8.56 | $8.60 (0.47%) | $8.65 | $8.24 | 67.53 K | $244.41 M |
| 04/08/2026 | $8.80 | $8.60 (-2.27%) | $8.92 | $8.50 | 96.00 K | $244.41 M |
| 04/07/2026 | $8.50 | $8.60 (1.18%) | $8.65 | $8.32 | 77.50 K | $244.41 M |
| 04/06/2026 | $8.42 | $8.55 (1.54%) | $8.65 | $8.42 | 44.60 K | $242.99 M |
| 04/02/2026 | $8.22 | $8.45 (2.8%) | $8.52 | $8.16 | 64.30 K | $240.15 M |
| 04/01/2026 | $8.68 | $8.34 (-3.92%) | $8.78 | $8.34 | 78.94 K | $237.02 M |
| 03/31/2026 | $8.45 | $8.60 (1.78%) | $8.74 | $8.34 | 165.11 K | $244.41 M |
| 03/30/2026 | $7.91 | $8.35 (5.56%) | $8.37 | $7.75 | 106.71 K | $237.31 M |
| 03/27/2026 | $7.88 | $7.91 (0.38%) | $8.14 | $7.70 | 112.62 K | $224.80 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.
