Get the Stockscreener App
9.25
4.99%
0.44
Asure Software Inc Stock (ASUR) Price History
The historical daily chart and data for Asure Software Inc stock (ASUR), show that the latest closing stock price as of May 29, 2026, is $9.25.
- Asure Software Inc all-time high stock price is $19.78, occurred on May 11, 2018.
- The lowest Asure Software Inc stock price recorded was $4.26 on December 26, 2018. Since then, Asure Software Inc's stock price has risen over 117.14% to $9.25 now.
- The 52-week high stock price for ASUR is $11.48, representing a 24.11% increase from the current share price, occurred on July 07, 2025.
- The 52-week low stock price for ASUR is $6.80, indicating a -26.49% decrease from the current share price, occurred on February 24, 2026.
- The closing price of Asure Software Inc (ASUR) stock in the beginning of 2025 was $7.89. The stock closed the year at $9.34, a gain of over 18.38% for the year.
The table below shows more information about ASUR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $9.29 | $8.58 | $0.71 | 150,849.0 | +4.99% |
| May 28, 2026 | $8.92 | $8.73 | $0.19 | 96,920.0 | +0.11% |
| May 27, 2026 | $8.95 | $8.67 | $0.2799 | 89,754.0 | +0.11% |
| May 26, 2026 | $8.86 | $8.58 | $0.28 | 121,182.0 | +1.27% |
| May 22, 2026 | $8.92 | $8.62 | $0.30 | 93,864.0 | -1.25% |
| May 21, 2026 | $8.90 | $8.61 | $0.289 | 83,869.0 | +0.57% |
| May 20, 2026 | $8.88 | $8.57 | $0.315 | 70,481.0 | +1.27% |
| May 19, 2026 | $8.78 | $8.33 | $0.4482 | 74,460.0 | +0.47% |
| May 18, 2026 | $8.72 | $8.01 | $0.7142 | 39,376.0 | +0.70% |
| May 15, 2026 | $8.94 | $8.46 | $0.4799 | 47,335.0 | -0.58% |
| May 14, 2026 | $8.92 | $8.43 | $0.49 | 108,806.0 | +1.18% |
| May 13, 2026 | $8.67 | $8.28 | $0.39 | 54,170.0 | -1.17% |
| May 12, 2026 | $8.88 | $8.58 | $0.30 | 46,672.0 | -3.38% |
| May 11, 2026 | $9.20 | $8.87 | $0.33 | 63,482.0 | -3.48% |
| May 08, 2026 | $9.37 | $8.80 | $0.5655 | 42,599.0 | +0.22% |
| May 07, 2026 | $9.28 | $8.71 | $0.57 | 74,711.0 | +5.64% |
| May 06, 2026 | $8.86 | $8.23 | $0.63 | 66,838.0 | +0.12% |
| May 05, 2026 | $8.80 | $8.44 | $0.365 | 46,370.0 | +1.64% |
| May 04, 2026 | $9.15 | $8.45 | $0.705 | 69,127.0 | -7.07% |
| May 01, 2026 | $9.47 | $8.93 | $0.5366 | 115,226.0 | +1.55% |
Asure Software Inc Stock (ASUR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Asure Software Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASUR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Asure Software Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Asure Software Inc Stock (ASUR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.47 | $8.01 | $1.46 | 1,706,940.0 | +2.21% |
| Apr, 2026 | $9.68 | $8.16 | $1.52 | 1,506,906.0 | +5.23% |
| Mar, 2026 | $9.67 | $7.70 | $1.97 | 2,977,760.0 | -5.91% |
| Feb, 2026 | $10.00 | $6.80 | $3.20 | 2,813,089.0 | -4.99% |
| Jan, 2026 | $10.20 | $8.93 | $1.27 | 1,475,114.0 | +2.12% |
Asure Software Inc Stock (ASUR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.55 | $7.89 | $1.66 | 2,007,860.0 | +17.87% |
| Nov, 2025 | $8.91 | $7.62 | $1.29 | 1,909,540.0 | -9.60% |
| Oct, 2025 | $8.85 | $7.99 | $0.86 | 2,093,146.0 | +7.93% |
| Sep, 2025 | $8.44 | $7.76 | $0.6749 | 2,352,203.0 | -2.38% |
| Aug, 2025 | $9.42 | $7.70 | $1.72 | 2,842,311.0 | -13.40% |
| Jul, 2025 | $11.48 | $9.54 | $1.94 | 1,439,007.0 | -0.61% |
| Jun, 2025 | $10.13 | $8.96 | $1.17 | 1,438,637.0 | +0.62% |
| May, 2025 | $10.49 | $9.19 | $1.30 | 1,336,947.0 | -4.53% |
| Apr, 2025 | $10.29 | $8.31 | $1.98 | 1,626,518.0 | +6.39% |
| Mar, 2025 | $11.19 | $9.00 | $2.19 | 2,061,286.0 | -8.96% |
| Feb, 2025 | $12.18 | $10.12 | $2.06 | 1,271,751.0 | -11.25% |
| Jan, 2025 | $12.74 | $9.35 | $3.39 | 2,754,220.0 | +25.61% |
Asure Software Inc Stock (ASUR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.80 | $8.95 | $0.85 | 2,408,070.0 | -3.88% |
| Nov, 2024 | $10.04 | $7.51 | $2.53 | 2,226,801.0 | -1.31% |
| Oct, 2024 | $10.09 | $8.36 | $1.73 | 1,535,400.0 | +9.61% |
| Sep, 2024 | $9.51 | $8.30 | $1.21 | 1,909,595.0 | +5.36% |
| Aug, 2024 | $10.34 | $7.95 | $2.39 | 2,669,865.0 | -16.60% |
| Jul, 2024 | $10.47 | $7.82 | $2.65 | 2,387,114.0 | +22.62% |
| Jun, 2024 | $8.48 | $7.44 | $1.04 | 2,051,029.0 | +10.96% |
| May, 2024 | $8.09 | $6.88 | $1.21 | 3,483,816.0 | +2.44% |
| Apr, 2024 | $7.98 | $6.90 | $1.08 | 3,404,559.0 | -5.01% |
| Mar, 2024 | $9.69 | $7.60 | $2.09 | 4,331,152.0 | -16.52% |
| Feb, 2024 | $10.52 | $8.80 | $1.72 | 5,039,891.0 | +5.43% |
| Jan, 2024 | $9.51 | $8.03 | $1.48 | 4,522,642.0 | -7.14% |
0.90%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):