5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
-3.36%
3 MONTH PERFORMANCE
+3.49%
6 MONTH PERFORMANCE
+15.17%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
-0.42%
Asure Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $9.22 | $9.54 (3.47%) | $9.68 | $9.09 | 210,800 | $252.13 M |
| 12/10/2024 | $9.06 | $9.13 (0.77%) | $9.29 | $8.96 | 92,116 | $241.30 M |
| 12/09/2024 | $9.18 | $9.02 (-1.74%) | $9.26 | $8.95 | 116,400 | $238.39 M |
| 12/06/2024 | $9.49 | $9.08 (-4.32%) | $9.54 | $9.00 | 77,311 | $239.98 M |
| 12/05/2024 | $9.44 | $9.43 (-0.11%) | $9.57 | $9.31 | 68,633 | $249.23 M |
| 12/04/2024 | $9.70 | $9.42 (-2.89%) | $9.70 | $9.39 | 123,800 | $248.96 M |
| 12/03/2024 | $9.74 | $9.63 (-1.13%) | $9.75 | $9.48 | 38,600 | $254.51 M |
| 12/02/2024 | $9.61 | $9.69 (0.83%) | $9.80 | $9.33 | 80,934 | $256.10 M |
| 11/29/2024 | $9.83 | $9.79 (-0.41%) | $9.93 | $9.74 | 28,314 | $258.74 M |
| 11/27/2024 | $9.75 | $9.82 (0.72%) | $9.84 | $9.62 | 58,334 | $259.53 M |
| 11/26/2024 | $9.72 | $9.65 (-0.72%) | $9.86 | $9.46 | 93,300 | $255.04 M |
| 11/25/2024 | $9.64 | $9.77 (1.35%) | $9.98 | $9.23 | 122,210 | $258.21 M |
| 11/22/2024 | $9.58 | $9.65 (0.73%) | $9.77 | $9.38 | 93,210 | $255.04 M |
| 11/21/2024 | $9.04 | $9.52 (5.31%) | $9.64 | $9.04 | 100,900 | $251.60 M |
| 11/20/2024 | $8.79 | $8.97 (2.05%) | $9.01 | $8.61 | 65,400 | $237.07 M |
| 11/19/2024 | $8.59 | $8.78 (2.21%) | $8.80 | $8.51 | 57,030 | $232.05 M |
| 11/18/2024 | $8.71 | $8.61 (-1.15%) | $8.84 | $8.59 | 50,907 | $227.55 M |
| 11/15/2024 | $8.73 | $8.66 (-0.8%) | $8.75 | $8.47 | 62,334 | $228.88 M |
| 11/14/2024 | $9.20 | $8.65 (-5.98%) | $9.30 | $8.64 | 85,346 | $228.61 M |
| 11/13/2024 | $9.04 | $9.13 (1%) | $9.42 | $8.84 | 127,100 | $241.30 M |
| 11/12/2024 | $9.21 | $8.96 (-2.71%) | $9.32 | $8.91 | 101,408 | $236.80 M |
| 11/11/2024 | $9.50 | $9.31 (-2%) | $9.58 | $9.17 | 113,247 | $246.05 M |
| 11/08/2024 | $9.23 | $9.39 (1.73%) | $9.47 | $8.84 | 114,000 | $248.17 M |
| 11/07/2024 | $9.65 | $9.16 (-5.08%) | $9.66 | $9.13 | 94,300 | $242.09 M |
| 11/06/2024 | $9.16 | $9.65 (5.35%) | $10.04 | $9.02 | 222,500 | $255.04 M |
| 11/05/2024 | $8.24 | $8.78 (6.55%) | $8.80 | $8.18 | 87,969 | $232.05 M |
| 11/04/2024 | $8.42 | $8.31 (-1.31%) | $8.60 | $8.26 | 143,333 | $219.62 M |
| 11/01/2024 | $8.00 | $8.51 (6.37%) | $8.72 | $7.51 | 468,549 | $224.91 M |
| 10/31/2024 | $9.60 | $9.92 (3.33%) | $10.09 | $9.60 | 155,800 | $262.18 M |
| 10/30/2024 | $9.64 | $9.65 (0.1%) | $9.68 | $9.53 | 65,600 | $255.04 M |
| 10/29/2024 | $9.60 | $9.62 (0.21%) | $9.79 | $9.57 | 51,400 | $254.25 M |
| 10/28/2024 | $9.68 | $9.63 (-0.52%) | $9.82 | $9.42 | 89,300 | $254.51 M |
| 10/25/2024 | $9.67 | $9.71 (0.41%) | $9.75 | $9.57 | 88,611 | $250.91 M |
| 10/24/2024 | $9.60 | $9.60 (0%) | $9.69 | $9.54 | 78,700 | $248.06 M |
| 10/23/2024 | $9.60 | $9.61 (0.1%) | $9.69 | $9.55 | 95,646 | $248.32 M |
| 10/22/2024 | $9.64 | $9.60 (-0.41%) | $9.72 | $9.57 | 40,223 | $248.06 M |
| 10/21/2024 | $9.40 | $9.66 (2.77%) | $9.75 | $9.38 | 174,200 | $249.61 M |
| 10/18/2024 | $9.29 | $9.36 (0.75%) | $9.38 | $9.20 | 53,000 | $241.86 M |
| 10/17/2024 | $9.21 | $9.23 (0.22%) | $9.27 | $9.10 | 54,860 | $238.50 M |
| 10/16/2024 | $8.99 | $9.19 (2.22%) | $9.37 | $8.94 | 105,031 | $237.47 M |
| 10/15/2024 | $8.58 | $8.73 (1.75%) | $8.91 | $8.57 | 55,400 | $225.58 M |
| 10/14/2024 | $8.54 | $8.58 (0.47%) | $8.71 | $8.36 | 51,000 | $221.71 M |
| 10/11/2024 | $8.54 | $8.53 (-0.12%) | $8.61 | $8.40 | 69,516 | $220.42 M |
| 10/10/2024 | $8.50 | $8.54 (0.47%) | $8.57 | $8.39 | 47,400 | $220.67 M |
| 10/09/2024 | $8.61 | $8.55 (-0.7%) | $8.77 | $8.51 | 33,000 | $220.93 M |
| 10/08/2024 | $8.71 | $8.55 (-1.84%) | $9.06 | $8.53 | 42,800 | $220.93 M |
| 10/07/2024 | $8.64 | $8.66 (0.23%) | $8.81 | $8.57 | 37,500 | $223.77 M |
| 10/04/2024 | $8.68 | $8.67 (-0.12%) | $8.84 | $8.61 | 45,146 | $224.03 M |
| 10/03/2024 | $8.59 | $8.55 (-0.47%) | $8.64 | $8.50 | 46,100 | $220.93 M |
| 10/02/2024 | $8.82 | $8.60 (-2.49%) | $8.89 | $8.60 | 35,531 | $222.22 M |
| 10/01/2024 | $9.05 | $8.86 (-2.1%) | $9.06 | $8.84 | 56,100 | $228.94 M |
| 09/30/2024 | $9.13 | $9.05 (-0.88%) | $9.14 | $8.96 | 70,425 | $233.85 M |
| 09/27/2024 | $9.30 | $9.17 (-1.4%) | $9.43 | $9.17 | 128,200 | $236.95 M |