5 DAY PERFORMANCE
-8.59%
1 MONTH PERFORMANCE
-13.57%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
+14.94%
YEAR-TO-DATE PERFORMANCE
+6.27%
1 YEAR PERFORMANCE
+11.36%
Asure Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.38 | $9.26 (-1.28%) | $9.47 | $9.12 | 92,939 | $245.00 M |
| 03/11/2025 | $10.00 | $9.38 (-6.2%) | $10.00 | $9.32 | 170,544 | $249.53 M |
| 03/10/2025 | $10.82 | $10.12 (-6.47%) | $10.82 | $10.03 | 91,344 | $269.21 M |
| 03/07/2025 | $9.12 | $10.94 (19.96%) | $11.19 | $9.12 | 280,834 | $291.03 M |
| 03/06/2025 | $9.81 | $9.69 (-1.22%) | $10.01 | $9.69 | 127,253 | $257.77 M |
| 03/05/2025 | $10.16 | $9.94 (-2.17%) | $10.28 | $9.84 | 81,990 | $264.42 M |
| 03/04/2025 | $10.23 | $10.22 (-0.1%) | $10.39 | $10.04 | 83,402 | $271.87 M |
| 03/03/2025 | $10.47 | $10.31 (-1.53%) | $10.85 | $10.24 | 88,127 | $274.27 M |
| 02/28/2025 | $10.56 | $10.49 (-0.66%) | $10.56 | $10.12 | 228,400 | $277.24 M |
| 02/27/2025 | $11.29 | $10.57 (-6.38%) | $11.29 | $10.52 | 98,100 | $279.35 M |
| 02/26/2025 | $11.40 | $11.26 (-1.23%) | $11.55 | $11.16 | 47,141 | $297.59 M |
| 02/25/2025 | $11.27 | $11.49 (1.95%) | $11.56 | $11.22 | 50,922 | $303.67 M |
| 02/24/2025 | $11.27 | $11.20 (-0.62%) | $11.41 | $11.12 | 84,200 | $296.00 M |
| 02/21/2025 | $11.50 | $11.25 (-2.17%) | $11.80 | $10.85 | 91,604 | $297.33 M |
| 02/20/2025 | $11.49 | $11.41 (-0.7%) | $11.69 | $11.39 | 34,300 | $301.55 M |
| 02/19/2025 | $11.61 | $11.57 (-0.34%) | $11.81 | $11.49 | 35,513 | $305.78 M |
| 02/18/2025 | $11.78 | $11.61 (-1.44%) | $11.82 | $11.54 | 36,300 | $306.84 M |
| 02/14/2025 | $12.00 | $11.72 (-2.33%) | $12.18 | $11.70 | 53,500 | $309.75 M |
| 02/13/2025 | $11.57 | $11.91 (2.94%) | $12.00 | $10.98 | 70,642 | $314.77 M |
| 02/12/2025 | $11.27 | $11.57 (2.66%) | $11.59 | $11.24 | 51,406 | $305.78 M |
| 02/11/2025 | $11.35 | $11.43 (0.7%) | $11.53 | $11.35 | 43,862 | $302.08 M |
| 02/10/2025 | $11.34 | $11.44 (0.88%) | $11.55 | $11.27 | 93,400 | $302.35 M |
| 02/07/2025 | $11.59 | $11.26 (-2.85%) | $11.77 | $11.19 | 53,600 | $297.59 M |
| 02/06/2025 | $11.80 | $11.62 (-1.53%) | $11.86 | $11.50 | 53,400 | $307.10 M |
| 02/05/2025 | $12.02 | $11.81 (-1.75%) | $12.07 | $11.77 | 53,005 | $312.13 M |
| 02/04/2025 | $11.63 | $11.95 (2.75%) | $12.02 | $11.63 | 48,305 | $315.83 M |
| 02/03/2025 | $11.61 | $11.65 (0.34%) | $11.72 | $11.50 | 78,347 | $307.90 M |
| 01/31/2025 | $11.85 | $11.82 (-0.25%) | $12.02 | $11.74 | 67,606 | $312.39 M |
| 01/30/2025 | $12.37 | $11.89 (-3.88%) | $12.59 | $11.84 | 68,345 | $314.24 M |
| 01/29/2025 | $12.17 | $12.34 (1.4%) | $12.42 | $11.96 | 131,200 | $326.13 M |
| 01/28/2025 | $12.20 | $12.13 (-0.57%) | $12.40 | $12.12 | 93,100 | $320.58 M |
| 01/27/2025 | $12.09 | $12.23 (1.16%) | $12.25 | $11.91 | 88,345 | $323.23 M |
| 01/24/2025 | $12.40 | $12.21 (-1.53%) | $12.45 | $12.08 | 73,087 | $322.70 M |
| 01/23/2025 | $12.59 | $12.51 (-0.64%) | $12.74 | $12.51 | 135,977 | $330.63 M |
| 01/22/2025 | $12.31 | $12.62 (2.52%) | $12.69 | $12.02 | 169,603 | $333.53 M |
| 01/21/2025 | $12.22 | $12.40 (1.47%) | $12.49 | $12.01 | 162,596 | $327.72 M |
| 01/17/2025 | $12.00 | $12.14 (1.17%) | $12.18 | $11.96 | 82,599 | $320.85 M |
| 01/16/2025 | $12.15 | $11.96 (-1.56%) | $12.26 | $11.76 | 106,118 | $316.09 M |
| 01/15/2025 | $11.95 | $12.12 (1.42%) | $12.39 | $11.82 | 194,424 | $320.32 M |
| 01/14/2025 | $11.64 | $11.71 (0.6%) | $11.73 | $11.52 | 145,464 | $309.48 M |
| 01/13/2025 | $11.15 | $11.44 (2.6%) | $11.51 | $11.01 | 134,502 | $302.35 M |
| 01/10/2025 | $11.25 | $11.25 (0%) | $11.45 | $11.05 | 119,400 | $297.33 M |
| 01/08/2025 | $11.38 | $11.33 (-0.44%) | $11.45 | $11.01 | 186,600 | $299.44 M |
| 01/07/2025 | $10.11 | $11.37 (12.46%) | $11.47 | $10.05 | 476,307 | $300.50 M |
| 01/06/2025 | $9.67 | $10.00 (3.41%) | $10.07 | $9.63 | 131,600 | $264.29 M |
| 01/03/2025 | $9.47 | $9.65 (1.9%) | $9.67 | $9.35 | 93,407 | $255.04 M |
| 01/02/2025 | $9.55 | $9.47 (-0.84%) | $9.74 | $9.43 | 137,928 | $250.28 M |
| 12/31/2024 | $9.45 | $9.41 (-0.42%) | $9.67 | $9.34 | 85,200 | $248.70 M |
| 12/30/2024 | $9.26 | $9.41 (1.62%) | $9.51 | $9.12 | 85,439 | $248.70 M |
| 12/27/2024 | $9.47 | $9.35 (-1.27%) | $9.61 | $9.20 | 82,832 | $247.11 M |
| 12/26/2024 | $9.09 | $9.49 (4.4%) | $9.50 | $9.08 | 194,749 | $250.81 M |
| 12/24/2024 | $9.14 | $9.14 (0%) | $9.15 | $9.04 | 87,100 | $241.56 M |
| 12/23/2024 | $9.11 | $9.10 (-0.11%) | $9.19 | $9.03 | 130,400 | $240.50 M |
| 12/20/2024 | $9.05 | $9.12 (0.77%) | $9.21 | $9.02 | 330,200 | $241.03 M |
| 12/19/2024 | $9.25 | $9.14 (-1.19%) | $9.30 | $9.01 | 76,800 | $241.56 M |
| 12/18/2024 | $9.42 | $9.13 (-3.08%) | $9.54 | $9.02 | 148,100 | $241.30 M |
| 12/17/2024 | $9.50 | $9.32 (-1.89%) | $9.50 | $9.24 | 115,027 | $246.32 M |
| 12/16/2024 | $9.77 | $9.50 (-2.76%) | $9.77 | $9.37 | 162,900 | $251.08 M |
| 12/13/2024 | $9.43 | $9.70 (2.86%) | $9.72 | $9.29 | 142,400 | $256.36 M |
| 12/12/2024 | $9.56 | $9.46 (-1.05%) | $9.69 | $9.40 | 91,941 | $250.02 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.
