5 DAY PERFORMANCE
+6.75%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
+20.52%
6 MONTH PERFORMANCE
-3.35%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
-20.50%
Asure Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $9.75 | $9.81 (0.62%) | $10.01 | $9.75 | 59.82 K | $270.42 M |
| 01/27/2026 | $9.49 | $9.69 (2.11%) | $9.83 | $9.49 | 55.92 K | $267.11 M |
| 01/26/2026 | $9.18 | $9.51 (3.59%) | $9.61 | $9.09 | 93.10 K | $262.15 M |
| 01/23/2026 | $9.37 | $9.19 (-1.92%) | $9.39 | $9.00 | 77.44 K | $253.33 M |
| 01/22/2026 | $9.56 | $9.41 (-1.57%) | $9.74 | $8.93 | 61.93 K | $259.40 M |
| 01/21/2026 | $9.24 | $9.54 (3.25%) | $9.76 | $9.01 | 76.13 K | $262.98 M |
| 01/20/2026 | $9.80 | $9.18 (-6.33%) | $9.87 | $8.95 | 109.60 K | $253.06 M |
| 01/16/2026 | $10.12 | $10.00 (-1.19%) | $10.20 | $9.93 | 94.70 K | $275.66 M |
| 01/15/2026 | $9.88 | $10.12 (2.43%) | $10.18 | $9.86 | 79.40 K | $278.97 M |
| 01/14/2026 | $9.45 | $9.92 (4.97%) | $10.03 | $9.45 | 63.90 K | $273.45 M |
| 01/13/2026 | $9.73 | $9.49 (-2.47%) | $9.79 | $9.41 | 66.64 K | $261.60 M |
| 01/12/2026 | $9.42 | $9.69 (2.87%) | $9.73 | $9.38 | 48.34 K | $267.11 M |
| 01/09/2026 | $9.49 | $9.44 (-0.53%) | $9.54 | $9.35 | 54.63 K | $260.22 M |
| 01/08/2026 | $9.33 | $9.50 (1.82%) | $9.61 | $9.33 | 76.02 K | $261.88 M |
| 01/07/2026 | $9.39 | $9.38 (-0.11%) | $9.56 | $9.28 | 53.13 K | $258.57 M |
| 01/06/2026 | $9.18 | $9.38 (2.18%) | $9.56 | $9.18 | 73.64 K | $258.57 M |
| 01/05/2026 | $9.06 | $9.24 (1.99%) | $9.38 | $9.00 | 64.23 K | $254.71 M |
| 01/02/2026 | $9.42 | $9.09 (-3.5%) | $9.42 | $9.07 | 93.60 K | $250.57 M |
| 12/31/2025 | $9.43 | $9.42 (-0.11%) | $9.46 | $9.31 | 110.64 K | $259.67 M |
| 12/30/2025 | $9.39 | $9.43 (0.43%) | $9.55 | $9.25 | 66.10 K | $259.95 M |
| 12/29/2025 | $9.29 | $9.43 (1.51%) | $9.45 | $9.25 | 58.83 K | $259.95 M |
| 12/26/2025 | $9.07 | $9.31 (2.65%) | $9.39 | $8.83 | 88.00 K | $256.64 M |
| 12/24/2025 | $8.95 | $9.02 (0.78%) | $9.17 | $8.90 | 51.40 K | $248.65 M |
| 12/23/2025 | $8.84 | $8.98 (1.58%) | $9.00 | $8.69 | 79.30 K | $247.54 M |
| 12/22/2025 | $8.86 | $8.92 (0.68%) | $9.06 | $8.85 | 68.00 K | $245.89 M |
| 12/19/2025 | $8.89 | $8.86 (-0.34%) | $8.99 | $8.73 | 153.02 K | $244.23 M |
| 12/18/2025 | $8.97 | $8.90 (-0.78%) | $9.06 | $8.81 | 89.80 K | $245.34 M |
| 12/17/2025 | $9.01 | $8.93 (-0.89%) | $9.16 | $8.88 | 83.10 K | $246.16 M |
| 12/16/2025 | $8.81 | $8.99 (2.04%) | $9.01 | $8.77 | 94.60 K | $247.82 M |
| 12/15/2025 | $8.92 | $8.87 (-0.56%) | $8.99 | $8.62 | 194.61 K | $244.51 M |
| 12/12/2025 | $8.76 | $8.91 (1.71%) | $8.97 | $8.67 | 90.44 K | $245.61 M |
| 12/11/2025 | $8.45 | $8.77 (3.79%) | $8.85 | $8.41 | 74.44 K | $241.75 M |
| 12/10/2025 | $8.36 | $8.44 (0.96%) | $8.61 | $8.35 | 139.24 K | $232.66 M |
| 12/09/2025 | $8.10 | $8.36 (3.21%) | $8.42 | $7.99 | 73.63 K | $230.45 M |
| 12/08/2025 | $8.25 | $8.13 (-1.45%) | $8.31 | $8.11 | 56.30 K | $224.11 M |
| 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 |
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.
