5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+5.98%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
+16.82%
YEAR-TO-DATE PERFORMANCE
-7.86%
1 YEAR PERFORMANCE
+4.58%
Asure Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $8.33 | $8.68 (4.2%) | $8.69 | $8.26 | 93.80 K | $249.54 M |
| 08/12/2026 | $8.37 | $8.36 (-0.12%) | $8.57 | $8.08 | 108.10 K | $240.34 M |
| 08/11/2026 | $8.37 | $8.40 (0.36%) | $8.50 | $8.27 | 81.89 K | $241.49 M |
| 08/10/2026 | $8.63 | $8.36 (-3.13%) | $8.63 | $8.32 | 96.90 K | $240.34 M |
| 08/07/2026 | $8.71 | $8.67 (-0.46%) | $8.90 | $8.57 | 109.50 K | $249.25 M |
| 08/06/2026 | $8.60 | $8.71 (1.28%) | $8.72 | $8.43 | 76.19 K | $250.40 M |
| 08/05/2026 | $8.77 | $8.60 (-1.94%) | $8.78 | $8.16 | 104.20 K | $247.24 M |
| 08/04/2026 | $8.76 | $8.81 (0.57%) | $9.00 | $8.41 | 174.70 K | $253.28 M |
| 08/03/2026 | $8.17 | $8.76 (7.22%) | $9.12 | $8.05 | 184.73 K | $251.84 M |
| 07/31/2026 | $7.68 | $8.03 (4.56%) | $8.63 | $7.54 | 186.20 K | $230.85 M |
| 07/30/2026 | $8.27 | $8.37 (1.21%) | $8.53 | $7.89 | 135.20 K | $240.63 M |
| 07/29/2026 | $8.25 | $8.44 (2.3%) | $8.55 | $8.12 | 100.40 K | $242.64 M |
| 07/28/2026 | $7.84 | $8.25 (5.23%) | $8.28 | $7.80 | 146.40 K | $237.18 M |
| 07/27/2026 | $7.77 | $7.74 (-0.39%) | $7.90 | $7.67 | 98.20 K | $222.52 M |
| 07/24/2026 | $7.58 | $7.66 (1.06%) | $7.75 | $7.25 | 74.30 K | $217.70 M |
| 07/23/2026 | $7.51 | $7.54 (0.4%) | $7.60 | $7.29 | 108.10 K | $214.29 M |
| 07/22/2026 | $7.77 | $7.60 (-2.19%) | $7.85 | $7.55 | 102.80 K | $215.99 M |
| 07/21/2026 | $7.92 | $7.80 (-1.52%) | $8.01 | $7.70 | 87.70 K | $221.68 M |
| 07/20/2026 | $8.08 | $7.90 (-2.23%) | $8.10 | $7.87 | 40.20 K | $224.52 M |
| 07/17/2026 | $8.39 | $8.14 (-2.98%) | $8.41 | $8.12 | 83.50 K | $231.34 M |
| 07/16/2026 | $8.35 | $8.47 (1.44%) | $8.55 | $8.25 | 53.33 K | $240.72 M |
| 07/15/2026 | $8.19 | $8.34 (1.83%) | $8.45 | $8.17 | 66.00 K | $237.02 M |
| 07/14/2026 | $8.19 | $8.19 (0%) | $8.39 | $8.12 | 79.90 K | $232.76 M |
| 07/13/2026 | $7.83 | $8.18 (4.47%) | $8.33 | $7.83 | 69.36 K | $232.48 M |
| 07/10/2026 | $7.80 | $7.83 (0.38%) | $7.94 | $7.65 | 85.30 K | $222.53 M |
| 07/09/2026 | $8.18 | $7.79 (-4.77%) | $8.30 | $7.75 | 75.50 K | $221.39 M |
| 07/08/2026 | $8.34 | $8.26 (-0.96%) | $8.40 | $8.00 | 101.89 K | $234.75 M |
| 07/07/2026 | $8.49 | $8.28 (-2.47%) | $8.50 | $8.17 | 79.12 K | $235.32 M |
| 07/06/2026 | $8.22 | $8.42 (2.43%) | $8.67 | $8.05 | 179.45 K | $239.30 M |
| 07/02/2026 | $8.09 | $8.19 (1.24%) | $8.38 | $8.03 | 140.40 K | $232.76 M |
| 07/01/2026 | $7.99 | $8.13 (1.75%) | $8.27 | $7.89 | 115.70 K | $231.05 M |
| 06/30/2026 | $7.71 | $7.94 (2.98%) | $8.18 | $7.55 | 166.31 K | $225.65 M |
| 06/29/2026 | $7.98 | $7.78 (-2.51%) | $7.98 | $7.75 | 92.60 K | $221.11 M |
| 06/26/2026 | $7.72 | $7.90 (2.33%) | $7.99 | $7.57 | 463.91 K | $224.52 M |
| 06/25/2026 | $7.94 | $7.70 (-3.02%) | $8.23 | $7.66 | 194.60 K | $218.83 M |
| 06/24/2026 | $7.74 | $7.94 (2.58%) | $8.02 | $7.59 | 155.74 K | $225.65 M |
| 06/23/2026 | $7.83 | $7.71 (-1.53%) | $7.83 | $7.47 | 147.40 K | $219.12 M |
| 06/22/2026 | $8.26 | $7.84 (-5.08%) | $8.32 | $7.77 | 112.13 K | $222.81 M |
| 06/18/2026 | $8.20 | $8.27 (0.85%) | $8.34 | $8.09 | 203.93 K | $235.03 M |
| 06/17/2026 | $8.26 | $8.16 (-1.21%) | $8.47 | $8.07 | 132.73 K | $231.91 M |
| 06/16/2026 | $8.55 | $8.34 (-2.46%) | $8.61 | $8.27 | 72.30 K | $237.02 M |
| 06/15/2026 | $8.89 | $8.48 (-4.61%) | $9.03 | $8.31 | 94.12 K | $241.00 M |
| 06/12/2026 | $8.61 | $8.79 (2.09%) | $8.98 | $8.61 | 86.74 K | $249.81 M |
| 06/11/2026 | $8.95 | $8.67 (-3.13%) | $8.95 | $8.62 | 115.30 K | $246.40 M |
| 06/10/2026 | $8.99 | $8.87 (-1.33%) | $9.05 | $8.81 | 92.70 K | $252.09 M |
| 06/09/2026 | $9.03 | $8.92 (-1.22%) | $9.18 | $8.81 | 60.60 K | $253.51 M |
| 06/08/2026 | $8.93 | $8.99 (0.67%) | $9.06 | $8.78 | 66.20 K | $255.50 M |
| 06/05/2026 | $9.15 | $8.86 (-3.17%) | $9.15 | $8.79 | 38.04 K | $251.80 M |
| 06/04/2026 | $9.07 | $9.10 (0.33%) | $9.37 | $8.94 | 109.80 K | $258.62 M |
| 06/03/2026 | $9.34 | $8.99 (-3.75%) | $9.42 | $8.95 | 75.20 K | $255.50 M |
| 06/02/2026 | $9.57 | $9.34 (-2.4%) | $9.64 | $9.23 | 77.30 K | $265.44 M |
| 06/01/2026 | $9.37 | $9.66 (3.09%) | $9.79 | $9.20 | 291.50 K | $274.54 M |
| 05/29/2026 | $8.77 | $9.25 (5.47%) | $9.29 | $8.58 | 151.06 K | $262.89 M |
| 05/28/2026 | $8.78 | $8.81 (0.34%) | $8.92 | $8.73 | 97.09 K | $250.38 M |
| 05/27/2026 | $8.84 | $8.80 (-0.45%) | $8.95 | $8.67 | 89.90 K | $250.10 M |
| 05/26/2026 | $8.73 | $8.79 (0.69%) | $8.86 | $8.58 | 121.20 K | $249.81 M |
| 05/22/2026 | $8.79 | $8.68 (-1.25%) | $8.92 | $8.62 | 93.90 K | $246.69 M |
| 05/21/2026 | $8.64 | $8.79 (1.74%) | $8.90 | $8.61 | 83.90 K | $249.81 M |
| 05/20/2026 | $8.61 | $8.74 (1.51%) | $8.89 | $8.57 | 70.50 K | $248.39 M |
| 05/19/2026 | $8.57 | $8.63 (0.7%) | $8.78 | $8.33 | 74.50 K | $245.26 M |
| 05/18/2026 | $8.55 | $8.59 (0.47%) | $8.72 | $8.01 | 39.40 K | $244.13 M |
| 05/15/2026 | $8.46 | $8.53 (0.83%) | $8.94 | $8.46 | 47.34 K | $242.42 M |
| 05/14/2026 | $8.51 | $8.58 (0.82%) | $8.92 | $8.43 | 108.81 K | $243.84 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.
