Asure Software, Inc. - ASUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	9.25	9.16	9.16	9.66	9	63,518
March 12, 2025	9.38	9.26	9.26	9.47	9.12	92,939
March 11, 2025	10	9.38	9.38	10	9.32	170,544
March 10, 2025	10.82	10.12	10.12	10.82	10.03	91,344
March 07, 2025	9.12	10.94	10.94	11.19	9.12	280,805
March 06, 2025	9.81	9.69	9.69	10.05	9.69	105,494
March 05, 2025	10.16	9.94	9.94	10.28	9.84	81,490
March 04, 2025	10.23	10.22	10.22	10.39	10.04	83,399
March 03, 2025	10.47	10.31	10.31	10.85	10.24	88,127
February 28, 2025	10.56	10.49	10.49	10.56	10.12	228,352
February 27, 2025	11.29	10.57	10.57	11.29	10.52	98,100
February 26, 2025	11.4	11.26	11.26	11.55	11.16	47,140
February 25, 2025	11.27	11.49	11.49	11.56	11.22	50,922
February 24, 2025	11.27	11.2	11.2	11.41	11.12	84,152
February 21, 2025	11.5	11.25	11.25	11.8	10.85	91,604
February 20, 2025	11.49	11.41	11.41	11.69	11.39	34,300
February 19, 2025	11.61	11.57	11.57	11.81	11.49	35,510
February 18, 2025	11.78	11.61	11.61	11.82	11.54	36,300
February 14, 2025	12	11.72	11.72	12.18	11.7	53,500
February 13, 2025	11.57	11.91	11.91	12	10.98	70,642
February 12, 2025	11.27	11.57	11.57	11.59	11.24	51,406
February 11, 2025	11.35	11.43	11.43	11.53	11.35	43,773
February 10, 2025	11.34	11.44	11.44	11.55	11.27	93,400
February 07, 2025	11.59	11.26	11.26	11.77	11.19	53,600
February 06, 2025	11.8	11.62	11.62	11.86	11.5	53,400
February 05, 2025	12.02	11.81	11.81	12.07	11.77	53,005
February 04, 2025	11.63	11.95	11.95	12.02	11.63	48,305
February 03, 2025	11.61	11.65	11.65	11.72	11.5	78,347
January 31, 2025	11.85	11.82	11.82	12.02	11.74	67,606
January 30, 2025	12.37	11.89	11.89	12.59	11.84	68,345
January 29, 2025	12.17	12.34	12.34	12.42	11.96	131,200
January 28, 2025	12.2	12.13	12.13	12.4	12.12	93,100
January 27, 2025	12.09	12.23	12.23	12.25	11.91	88,345
January 24, 2025	12.4	12.21	12.21	12.45	12.08	73,087
January 23, 2025	12.59	12.51	12.51	12.74	12.51	135,977
January 22, 2025	12.31	12.62	12.62	12.69	12.02	169,603
January 21, 2025	12.22	12.4	12.4	12.49	12.01	162,596
January 17, 2025	12	12.14	12.14	12.18	11.96	82,599
January 16, 2025	12.15	11.96	11.96	12.26	11.76	106,118
January 15, 2025	11.95	12.12	12.12	12.39	11.82	194,424
January 14, 2025	11.64	11.71	11.71	11.73	11.52	145,464
January 13, 2025	11.15	11.44	11.44	11.51	11.01	134,502
January 10, 2025	11.25	11.25	11.25	11.45	11.05	119,400
January 08, 2025	11.38	11.33	11.33	11.45	11.01	186,600
January 07, 2025	10.11	11.37	11.37	11.47	10.05	476,307
January 06, 2025	9.67	10	10	10.07	9.63	131,600
January 03, 2025	9.47	9.65	9.65	9.67	9.35	93,407
January 02, 2025	9.55	9.47	9.47	9.74	9.43	137,928
December 31, 2024	9.45	9.41	9.41	9.67	9.34	85,200
December 30, 2024	9.26	9.41	9.41	9.51	9.12	85,439
December 27, 2024	9.47	9.35	9.35	9.61	9.2	82,832
December 26, 2024	9.09	9.49	9.49	9.5	9.08	194,749
December 24, 2024	9.14	9.14	9.14	9.15	9.04	87,100
December 23, 2024	9.11	9.1	9.1	9.19	9.03	130,400
December 20, 2024	9.05	9.12	9.12	9.21	9.02	330,200
December 19, 2024	9.25	9.14	9.14	9.3	9.01	76,800
December 18, 2024	9.42	9.13	9.13	9.54	9.02	148,100
December 17, 2024	9.5	9.32	9.32	9.5	9.24	115,027
December 16, 2024	9.77	9.5	9.5	9.77	9.37	162,900
December 13, 2024	9.43	9.7	9.7	9.72	9.29	142,400

Asure Software, Inc. (ASUR) NASDAQ