Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
8.22
-0.06 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
8.19
-0.03 (-0.36%)
After-hours: Dec 5, 2025, 5:01 PM EST
Asure Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.30 | 8.35 | 8.17 | 8.19 | 8.19 | -1.09% | 53,062 |
| Dec 4, 2025 | 8.11 | 8.29 | 8.00 | 8.28 | 8.28 | 2.10% | 155,156 |
| Dec 3, 2025 | 8.07 | 8.17 | 8.07 | 8.11 | 8.11 | 0.62% | 237,764 |
| Dec 2, 2025 | 7.96 | 8.16 | 7.89 | 8.06 | 8.06 | 1.77% | 88,435 |
| Dec 1, 2025 | 7.95 | 8.05 | 7.90 | 7.92 | 7.92 | -1.00% | 36,596 |
| Nov 28, 2025 | 8.02 | 8.20 | 7.95 | 8.00 | 8.00 | -0.62% | 27,918 |
| Nov 26, 2025 | 7.99 | 8.09 | 7.99 | 8.05 | 8.05 | 0.25% | 59,362 |
| Nov 25, 2025 | 7.84 | 8.13 | 7.84 | 8.03 | 8.03 | 3.08% | 75,355 |
| Nov 24, 2025 | 7.98 | 8.07 | 7.67 | 7.79 | 7.79 | -2.62% | 175,327 |
| Nov 21, 2025 | 7.69 | 8.03 | 7.63 | 8.00 | 8.00 | 4.03% | 118,112 |
| Nov 20, 2025 | 8.02 | 8.03 | 7.66 | 7.69 | 7.69 | -3.51% | 101,595 |
| Nov 19, 2025 | 7.74 | 8.02 | 7.73 | 7.97 | 7.97 | 2.97% | 151,311 |
| Nov 18, 2025 | 7.92 | 7.97 | 7.63 | 7.74 | 7.74 | -3.13% | 123,608 |
| Nov 17, 2025 | 8.14 | 8.19 | 7.95 | 7.99 | 7.99 | -2.08% | 100,658 |
| Nov 14, 2025 | 8.08 | 8.22 | 8.05 | 8.16 | 8.16 | 0.12% | 57,095 |
| Nov 13, 2025 | 8.19 | 8.27 | 8.09 | 8.15 | 8.15 | -0.61% | 122,119 |
| Nov 12, 2025 | 8.31 | 8.38 | 8.15 | 8.20 | 8.20 | -1.32% | 82,789 |
| Nov 11, 2025 | 8.06 | 8.40 | 8.05 | 8.31 | 8.31 | 1.84% | 86,051 |
| Nov 10, 2025 | 8.10 | 8.23 | 8.03 | 8.16 | 8.16 | 1.12% | 76,714 |
| Nov 7, 2025 | 8.16 | 8.22 | 7.94 | 8.07 | 8.07 | -1.10% | 90,761 |
| Nov 6, 2025 | 8.21 | 8.23 | 8.04 | 8.16 | 8.16 | -0.97% | 85,697 |
| Nov 5, 2025 | 8.15 | 8.30 | 8.15 | 8.24 | 8.24 | 0.98% | 69,261 |
| Nov 4, 2025 | 8.39 | 8.40 | 8.07 | 8.16 | 8.16 | -3.55% | 145,753 |
| Nov 3, 2025 | 8.91 | 8.91 | 8.26 | 8.46 | 8.46 | -4.41% | 163,972 |
| Oct 31, 2025 | 8.20 | 8.85 | 8.01 | 8.85 | 8.85 | 8.99% | 215,426 |
| Oct 30, 2025 | 8.05 | 8.31 | 8.01 | 8.12 | 8.12 | -0.25% | 82,759 |
| Oct 29, 2025 | 8.21 | 8.25 | 8.02 | 8.14 | 8.14 | -0.73% | 102,516 |
| Oct 28, 2025 | 8.32 | 8.45 | 8.20 | 8.20 | 8.20 | -1.68% | 86,814 |
| Oct 27, 2025 | 8.51 | 8.74 | 8.34 | 8.34 | 8.34 | -2.00% | 109,050 |
| Oct 24, 2025 | 8.54 | 8.62 | 8.46 | 8.51 | 8.51 | 0.59% | 41,226 |
| Oct 23, 2025 | 8.54 | 8.60 | 8.44 | 8.46 | 8.46 | -0.82% | 53,988 |
| Oct 22, 2025 | 8.53 | 8.56 | 8.47 | 8.53 | 8.53 | -0.47% | 64,243 |
| Oct 21, 2025 | 8.60 | 8.68 | 8.56 | 8.57 | 8.57 | -0.35% | 65,633 |
| Oct 20, 2025 | 8.46 | 8.69 | 8.38 | 8.60 | 8.60 | 2.75% | 94,720 |
| Oct 17, 2025 | 8.42 | 8.46 | 8.29 | 8.37 | 8.37 | -1.06% | 93,261 |
| Oct 16, 2025 | 8.53 | 8.67 | 8.43 | 8.46 | 8.46 | -1.05% | 102,673 |
| Oct 15, 2025 | 8.38 | 8.55 | 8.38 | 8.55 | 8.55 | 2.40% | 74,517 |
| Oct 14, 2025 | 8.11 | 8.44 | 8.10 | 8.35 | 8.35 | 1.58% | 54,902 |
| Oct 13, 2025 | 8.14 | 8.25 | 8.09 | 8.22 | 8.22 | 1.99% | 56,290 |
| Oct 10, 2025 | 8.24 | 8.32 | 8.00 | 8.06 | 8.06 | -2.42% | 161,836 |
| Oct 9, 2025 | 8.34 | 8.45 | 8.18 | 8.26 | 8.26 | -1.08% | 62,615 |
| Oct 8, 2025 | 8.16 | 8.37 | 8.16 | 8.35 | 8.35 | 2.45% | 62,200 |
| Oct 7, 2025 | 8.35 | 8.49 | 8.05 | 8.15 | 8.15 | -1.93% | 78,973 |
| Oct 6, 2025 | 8.32 | 8.47 | 8.23 | 8.31 | 8.31 | -0.12% | 101,747 |
| Oct 3, 2025 | 8.16 | 8.32 | 8.10 | 8.32 | 8.32 | 1.96% | 69,770 |
| Oct 2, 2025 | 8.05 | 8.18 | 8.00 | 8.16 | 8.16 | 1.62% | 112,165 |
| Oct 1, 2025 | 8.14 | 8.19 | 7.99 | 8.03 | 8.03 | -2.07% | 148,720 |
| Sep 30, 2025 | 8.20 | 8.30 | 8.11 | 8.20 | 8.20 | -0.49% | 127,925 |
| Sep 29, 2025 | 8.19 | 8.28 | 8.07 | 8.24 | 8.24 | 0.98% | 92,498 |
| Sep 26, 2025 | 8.14 | 8.21 | 8.10 | 8.16 | 8.16 | 0.74% | 54,415 |