5 DAY PERFORMANCE
+5.72%
1 MONTH PERFORMANCE
+6.17%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
+19.39%
YEAR-TO-DATE PERFORMANCE
+7.97%
1 YEAR PERFORMANCE
+36.19%
Asure Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.92 | $10.16 (2.42%) | $10.29 | $9.71 | 60,444 | $270.28 M |
| 04/29/2025 | $9.76 | $10.06 (3.07%) | $10.20 | $9.72 | 66,730 | $267.62 M |
| 04/28/2025 | $9.60 | $9.82 (2.29%) | $9.84 | $9.48 | 55,549 | $261.23 M |
| 04/25/2025 | $9.56 | $9.61 (0.52%) | $9.61 | $9.36 | 39,949 | $255.65 M |
| 04/24/2025 | $9.40 | $9.73 (3.51%) | $9.84 | $9.40 | 58,134 | $258.84 M |
| 04/23/2025 | $9.59 | $9.40 (-1.98%) | $9.72 | $9.27 | 51,748 | $250.06 M |
| 04/22/2025 | $9.22 | $9.36 (1.52%) | $9.40 | $9.12 | 46,000 | $248.99 M |
| 04/21/2025 | $9.50 | $9.11 (-4.11%) | $9.50 | $8.97 | 58,500 | $242.34 M |
| 04/17/2025 | $9.09 | $9.68 (6.49%) | $9.86 | $8.97 | 187,627 | $257.51 M |
| 04/16/2025 | $9.12 | $9.13 (0.11%) | $9.37 | $8.93 | 33,800 | $242.88 M |
| 04/15/2025 | $9.31 | $9.20 (-1.18%) | $9.65 | $9.20 | 45,723 | $244.74 M |
| 04/14/2025 | $9.32 | $9.32 (0%) | $9.52 | $9.05 | 44,229 | $247.93 M |
| 04/11/2025 | $9.13 | $9.19 (0.66%) | $9.52 | $8.84 | 55,400 | $244.47 M |
| 04/10/2025 | $9.11 | $9.16 (0.55%) | $9.32 | $8.84 | 82,400 | $243.67 M |
| 04/09/2025 | $8.78 | $9.33 (6.26%) | $9.70 | $8.31 | 128,737 | $248.20 M |
| 04/08/2025 | $9.25 | $8.82 (-4.65%) | $9.29 | $8.75 | 105,210 | $234.63 M |
| 04/07/2025 | $8.58 | $8.92 (3.96%) | $9.30 | $8.45 | 113,907 | $237.29 M |
| 04/04/2025 | $8.75 | $9.04 (3.31%) | $9.16 | $8.63 | 198,293 | $240.48 M |
| 04/03/2025 | $9.32 | $9.14 (-1.93%) | $9.32 | $8.90 | 84,082 | $243.14 M |
| 04/02/2025 | $9.52 | $9.80 (2.94%) | $9.89 | $9.40 | 66,600 | $260.70 M |
| 04/01/2025 | $9.50 | $9.57 (0.74%) | $9.62 | $9.40 | 49,953 | $254.58 M |
| 03/31/2025 | $9.46 | $9.55 (0.95%) | $9.65 | $9.36 | 77,146 | $254.05 M |
| 03/28/2025 | $9.82 | $9.61 (-2.14%) | $9.82 | $9.47 | 52,200 | $255.65 M |
| 03/27/2025 | $9.97 | $9.78 (-1.91%) | $9.97 | $9.65 | 66,200 | $260.17 M |
| 03/26/2025 | $9.83 | $9.95 (1.22%) | $9.95 | $9.83 | 43,208 | $264.69 M |
| 03/25/2025 | $9.86 | $9.82 (-0.41%) | $9.88 | $9.69 | 72,713 | $261.23 M |
| 03/24/2025 | $10.06 | $9.89 (-1.69%) | $10.06 | $9.75 | 69,500 | $263.09 M |
| 03/21/2025 | $10.36 | $10.07 (-2.8%) | $10.40 | $9.58 | 184,830 | $267.88 M |
| 03/20/2025 | $10.19 | $10.50 (3.04%) | $10.54 | $10.15 | 206,304 | $279.32 M |
| 03/19/2025 | $9.86 | $10.32 (4.67%) | $10.39 | $9.70 | 68,700 | $274.53 M |
| 03/18/2025 | $9.45 | $9.88 (4.55%) | $10.10 | $9.34 | 160,000 | $262.83 M |
| 03/17/2025 | $9.48 | $9.53 (0.53%) | $9.70 | $9.43 | 70,945 | $253.52 M |
| 03/14/2025 | $9.20 | $9.53 (3.59%) | $9.53 | $9.20 | 64,600 | $253.52 M |
| 03/13/2025 | $9.25 | $9.16 (-0.97%) | $9.66 | $9.00 | 66,300 | $243.67 M |
| 03/12/2025 | $9.38 | $9.26 (-1.28%) | $9.47 | $9.12 | 92,939 | $246.33 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 | $279.05 M |
| 02/27/2025 | $11.29 | $10.57 (-6.38%) | $11.29 | $10.52 | 98,100 | $281.18 M |
| 02/26/2025 | $11.40 | $11.26 (-1.23%) | $11.55 | $11.16 | 47,141 | $299.54 M |
| 02/25/2025 | $11.27 | $11.49 (1.95%) | $11.56 | $11.22 | 50,922 | $305.66 M |
| 02/24/2025 | $11.27 | $11.20 (-0.62%) | $11.41 | $11.12 | 84,200 | $297.94 M |
| 02/21/2025 | $11.50 | $11.25 (-2.17%) | $11.80 | $10.85 | 91,604 | $299.27 M |
| 02/20/2025 | $11.49 | $11.41 (-0.7%) | $11.69 | $11.39 | 34,300 | $303.53 M |
| 02/19/2025 | $11.61 | $11.57 (-0.34%) | $11.81 | $11.49 | 35,513 | $307.79 M |
| 02/18/2025 | $11.78 | $11.61 (-1.44%) | $11.82 | $11.54 | 36,300 | $308.85 M |
| 02/14/2025 | $12.00 | $11.72 (-2.33%) | $12.18 | $11.70 | 53,500 | $311.78 M |
| 02/13/2025 | $11.57 | $11.91 (2.94%) | $12.00 | $10.98 | 70,642 | $316.83 M |
| 02/12/2025 | $11.27 | $11.57 (2.66%) | $11.59 | $11.24 | 51,406 | $307.79 M |
| 02/11/2025 | $11.35 | $11.43 (0.7%) | $11.53 | $11.35 | 43,862 | $304.06 M |
| 02/10/2025 | $11.34 | $11.44 (0.88%) | $11.55 | $11.27 | 93,400 | $304.33 M |
| 02/07/2025 | $11.59 | $11.26 (-2.85%) | $11.77 | $11.19 | 53,600 | $299.54 M |
| 02/06/2025 | $11.80 | $11.62 (-1.53%) | $11.86 | $11.50 | 53,400 | $309.12 M |
| 02/05/2025 | $12.02 | $11.81 (-1.75%) | $12.07 | $11.77 | 53,005 | $314.17 M |
| 02/04/2025 | $11.63 | $11.95 (2.75%) | $12.02 | $11.63 | 48,305 | $317.89 M |
| 02/03/2025 | $11.61 | $11.65 (0.34%) | $11.72 | $11.50 | 78,347 | $309.91 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.
