5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
+3.10%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
-16.21%
YEAR-TO-DATE PERFORMANCE
-11.58%
1 YEAR PERFORMANCE
-8.37%
Asure Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.30 | $8.19 (-1.33%) | $8.35 | $8.17 | 53.10 K | $225.77 M |
| 12/04/2025 | $8.11 | $8.28 (2.1%) | $8.29 | $8.00 | 155.20 K | $228.25 M |
| 12/03/2025 | $8.07 | $8.11 (0.5%) | $8.17 | $8.07 | 237.80 K | $223.56 M |
| 12/02/2025 | $7.96 | $8.06 (1.26%) | $8.16 | $7.89 | 88.44 K | $222.18 M |
| 12/01/2025 | $7.95 | $7.92 (-0.38%) | $8.05 | $7.90 | 36.60 K | $218.32 M |
| 11/28/2025 | $8.02 | $8.00 (-0.25%) | $8.20 | $7.95 | 27.92 K | $220.53 M |
| 11/26/2025 | $7.99 | $8.05 (0.75%) | $8.09 | $7.99 | 59.40 K | $221.91 M |
| 11/25/2025 | $7.84 | $8.03 (2.42%) | $8.13 | $7.84 | 75.40 K | $221.35 M |
| 11/24/2025 | $7.98 | $7.79 (-2.38%) | $8.07 | $7.67 | 175.33 K | $214.74 M |
| 11/21/2025 | $7.69 | $8.00 (4.03%) | $8.03 | $7.63 | 118.12 K | $220.53 M |
| 11/20/2025 | $8.02 | $7.69 (-4.11%) | $8.03 | $7.66 | 101.60 K | $211.98 M |
| 11/19/2025 | $7.74 | $7.97 (2.97%) | $8.02 | $7.73 | 151.31 K | $219.70 M |
| 11/18/2025 | $7.92 | $7.74 (-2.27%) | $7.97 | $7.63 | 123.61 K | $213.36 M |
| 11/17/2025 | $8.14 | $7.99 (-1.84%) | $8.19 | $7.95 | 100.66 K | $220.25 M |
| 11/14/2025 | $8.08 | $8.16 (0.99%) | $8.22 | $8.05 | 57.10 K | $224.94 M |
| 11/13/2025 | $8.19 | $8.15 (-0.49%) | $8.27 | $8.09 | 122.12 K | $224.66 M |
| 11/12/2025 | $8.31 | $8.20 (-1.32%) | $8.38 | $8.15 | 82.80 K | $226.04 M |
| 11/11/2025 | $8.06 | $8.31 (3.1%) | $8.40 | $8.05 | 86.05 K | $229.07 M |
| 11/10/2025 | $8.10 | $8.16 (0.74%) | $8.23 | $8.03 | 76.71 K | $224.94 M |
| 11/07/2025 | $8.16 | $8.07 (-1.1%) | $8.22 | $7.94 | 90.80 K | $222.46 M |
| 11/06/2025 | $8.21 | $8.16 (-0.61%) | $8.23 | $8.04 | 85.70 K | $224.94 M |
| 11/05/2025 | $8.15 | $8.24 (1.1%) | $8.30 | $8.15 | 69.30 K | $227.14 M |
| 11/04/2025 | $8.39 | $8.16 (-2.74%) | $8.40 | $8.07 | 145.80 K | $224.94 M |
| 11/03/2025 | $8.91 | $8.46 (-5.05%) | $8.91 | $8.26 | 164.00 K | $233.21 M |
| 10/31/2025 | $8.20 | $8.85 (7.93%) | $8.85 | $8.01 | 215.43 K | $243.96 M |
| 10/30/2025 | $8.05 | $8.12 (0.87%) | $8.31 | $8.01 | 82.76 K | $223.84 M |
| 10/29/2025 | $8.21 | $8.14 (-0.85%) | $8.25 | $8.02 | 102.52 K | $224.39 M |
| 10/28/2025 | $8.32 | $8.20 (-1.44%) | $8.45 | $8.20 | 86.81 K | $226.04 M |
| 10/27/2025 | $8.51 | $8.34 (-2%) | $8.74 | $8.34 | 109.10 K | $229.90 M |
| 10/24/2025 | $8.54 | $8.51 (-0.35%) | $8.62 | $8.46 | 41.23 K | $229.44 M |
| 10/23/2025 | $8.54 | $8.46 (-0.94%) | $8.60 | $8.44 | 54.00 K | $228.09 M |
| 10/22/2025 | $8.53 | $8.53 (0%) | $8.56 | $8.47 | 64.24 K | $229.98 M |
| 10/21/2025 | $8.60 | $8.57 (-0.35%) | $8.68 | $8.56 | 65.63 K | $231.06 M |
| 10/20/2025 | $8.46 | $8.60 (1.65%) | $8.69 | $8.38 | 94.72 K | $231.86 M |
| 10/17/2025 | $8.42 | $8.37 (-0.59%) | $8.46 | $8.29 | 93.30 K | $225.66 M |
| 10/16/2025 | $8.53 | $8.46 (-0.82%) | $8.67 | $8.43 | 102.70 K | $228.09 M |
| 10/15/2025 | $8.38 | $8.55 (2.03%) | $8.55 | $8.38 | 74.52 K | $230.52 M |
| 10/14/2025 | $8.11 | $8.35 (2.96%) | $8.44 | $8.10 | 54.90 K | $225.12 M |
| 10/13/2025 | $8.14 | $8.22 (0.98%) | $8.25 | $8.09 | 56.30 K | $221.62 M |
| 10/10/2025 | $8.24 | $8.06 (-2.18%) | $8.32 | $8.00 | 161.84 K | $217.31 M |
| 10/09/2025 | $8.34 | $8.26 (-0.96%) | $8.45 | $8.18 | 62.62 K | $222.70 M |
| 10/08/2025 | $8.16 | $8.35 (2.33%) | $8.37 | $8.16 | 62.20 K | $225.12 M |
| 10/07/2025 | $8.35 | $8.15 (-2.4%) | $8.49 | $8.05 | 78.97 K | $219.73 M |
| 10/06/2025 | $8.32 | $8.31 (-0.12%) | $8.47 | $8.23 | 101.75 K | $224.05 M |
| 10/03/2025 | $8.16 | $8.32 (1.96%) | $8.32 | $8.10 | 69.80 K | $224.32 M |
| 10/02/2025 | $8.05 | $8.16 (1.37%) | $8.18 | $8.00 | 112.20 K | $220.00 M |
| 10/01/2025 | $8.14 | $8.03 (-1.35%) | $8.19 | $7.99 | 148.72 K | $216.50 M |
| 09/30/2025 | $8.20 | $8.20 (0%) | $8.30 | $8.11 | 127.93 K | $221.08 M |
| 09/29/2025 | $8.19 | $8.24 (0.61%) | $8.28 | $8.07 | 92.50 K | $222.16 M |
| 09/26/2025 | $8.14 | $8.16 (0.25%) | $8.21 | $8.10 | 54.42 K | $220.00 M |
| 09/25/2025 | $8.11 | $8.10 (-0.12%) | $8.20 | $8.05 | 59.50 K | $218.38 M |
| 09/24/2025 | $8.05 | $8.15 (1.24%) | $8.29 | $8.04 | 90.16 K | $219.73 M |
| 09/23/2025 | $8.07 | $8.10 (0.37%) | $8.19 | $8.06 | 45.85 K | $218.38 M |
| 09/22/2025 | $7.80 | $8.09 (3.72%) | $8.18 | $7.76 | 88.50 K | $218.11 M |
| 09/19/2025 | $8.05 | $7.81 (-2.98%) | $8.31 | $7.81 | 222.50 K | $210.57 M |
| 09/18/2025 | $7.91 | $8.10 (2.4%) | $8.10 | $7.91 | 170.40 K | $218.38 M |
| 09/17/2025 | $8.09 | $7.84 (-3.09%) | $8.09 | $7.81 | 96.55 K | $211.37 M |
| 09/16/2025 | $7.96 | $8.04 (1.01%) | $8.05 | $7.82 | 167.90 K | $216.77 M |
| 09/15/2025 | $7.84 | $8.01 (2.17%) | $8.02 | $7.82 | 78.20 K | $215.96 M |
| 09/12/2025 | $7.95 | $7.83 (-1.51%) | $8.01 | $7.81 | 99.55 K | $211.10 M |
| 09/11/2025 | $7.93 | $8.03 (1.26%) | $8.10 | $7.93 | 59.20 K | $216.50 M |
| 09/10/2025 | $8.07 | $7.97 (-1.24%) | $8.11 | $7.78 | 140.44 K | $214.88 M |
| 09/09/2025 | $8.39 | $8.11 (-3.34%) | $8.43 | $8.09 | 55.30 K | $218.65 M |
| 09/08/2025 | $8.11 | $8.36 (3.08%) | $8.37 | $7.92 | 100.53 K | $225.39 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.
