Asure Software Stock Price History
NASDAQ: ASURTechnologyEDP ServicesUSD
7.34-0.01 (-0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASUR price history at a glance
The price history for Asure Software (ASUR) on this page begins on April 6, 1992, when the stock closed at $78.33; it most recently closed at $7.34 on October 5, 2026. The highest price in this record is $173.33, reached on September 18, 1995; the latest close is 95.8% below that peak. Across the 33 complete calendar years in the table, ASUR finished higher in 17 and lower in 16. Its best year was 2001 (+368.6%) and its worst was 2008 (-78.8%).
Over roughly 34 years the share price changed -90.6%, a -6.6% compound annual price return (excluding dividends). In the last 12 months alone, ASUR has lost 11.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $173.33
- Date of high
- Sep 18, 1995
- Low since 1992
- $0.6667
- Date of low
- Mar 16, 2009
- 52-week high
- $10.20
- 52-week low
- $6.80
- Last close
- $7.34
ASUR returns
1 week
-4.43%
1 month
-11.99%
3 months
-6.26%
6 months
-14.85%
Year to date
-22.08%
1 year
-11.14%
3 years
-15.44%
5 years
-18.44%
ASUR price return, excluding dividends.
ASUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.34 | -19.25% |
| 2025 | 9.09 | -5.80% |
| 2024 | 9.65 | +1.37% |
| 2023 | 9.52 | +1.93% |
| 2022 | 9.34 | +19.28% |
| 2021 | 7.83 | +10.28% |
| 2020 | 7.10 | -13.41% |
| 2019 | 8.20 | +55.60% |
| 2018 | 5.27 | -62.68% |
| 2017 | 14.12 | +65.92% |
| 2016 | 8.51 | +88.69% |
| 2015 | 4.51 | -18.00% |
| 2014 | 5.50 | 0.00% |
| 2013 | 5.50 | -9.54% |
| 2012 | 6.08 | +43.17% |
| 2011 | 4.25 | +117.41% |
| 2010 | 1.95 | +1.03% |
| 2009 | 1.93 | +61.11% |
| 2008 | 1.20 | -78.82% |
| 2007 | 5.67 | -46.20% |
| 2006 | 10.53 | -39.23% |
| 2005 | 17.33 | +22.07% |
| 2004 | 14.20 | -15.48% |
| 2003 | 16.80 | +52.73% |
| 2002 | 11.00 | -59.76% |
| 2001 | 27.33 | +368.57% |
| 2000 | 5.83 | -73.33% |
| 1999 | 21.88 | +28.05% |
| 1998 | 17.08 | -61.68% |
| 1997 | 44.58 | -36.31% |
| 1996 | 70.00 | -43.24% |
| 1995 | 123.33 | +112.95% |
| 1994 | 57.92 | +33.65% |
| 1993 | 43.33 | -39.53% |
| 1992* | 71.67 | -8.51% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
ASUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.49 | 7.53 | 7.29 | 7.34 | -0.14% | |
| 7.19 | 7.43 | 7.19 | 7.35 | -0.41% | |
| 7.42 | 7.55 | 7.32 | 7.38 | -1.07% | |
| 7.89 | 7.94 | 7.44 | 7.46 | -5.45% | |
| 7.64 | 7.98 | 7.61 | 7.89 | +2.73% | |
| 7.72 | 7.85 | 7.63 | 7.68 | 0.00% | |
| 7.55 | 7.82 | 7.55 | 7.68 | +1.45% | |
| 7.65 | 7.73 | 7.55 | 7.57 | -1.05% | |
| 7.69 | 7.76 | 7.58 | 7.65 | -0.91% | |
| 7.87 | 7.88 | 7.57 | 7.72 | -2.15% | |
| 7.87 | 7.93 | 7.80 | 7.89 | -0.25% | |
| 7.89 | 8.06 | 7.82 | 7.91 | +0.13% | |
| 8.10 | 8.11 | 7.86 | 7.90 | -3.30% | |
| 8.21 | 8.23 | 8.05 | 8.17 | +0.25% | |
| 8.13 | 8.22 | 8.01 | 8.15 | +0.49% | |
| 8.42 | 8.42 | 7.90 | 8.11 | -4.25% | |
| 8.51 | 8.52 | 8.32 | 8.47 | +0.36% | |
| 8.51 | 8.66 | 8.29 | 8.44 | -0.47% | |
| 8.55 | 8.66 | 8.33 | 8.48 | -1.17% | |
| 8.50 | 8.66 | 8.47 | 8.58 | +1.54% | |
| 8.47 | 8.47 | 8.25 | 8.45 | +0.72% | |
| 8.23 | 8.44 | 8.18 | 8.39 | +0.60% | |
| 8.84 | 9.06 | 8.26 | 8.34 | -5.76% | |
| 9.25 | 9.31 | 8.83 | 8.85 | -4.63% | |
| 9.16 | 9.34 | 9.10 | 9.28 | +1.42% | |
| 9.13 | 9.28 | 9.01 | 9.15 | +1.44% | |
| 9.07 | 9.20 | 8.87 | 9.02 | -0.44% | |
| 9.14 | 9.30 | 8.93 | 9.06 | -0.66% | |
| 9.07 | 9.26 | 9.01 | 9.12 | +0.55% | |
| 9.00 | 9.14 | 8.75 | 9.07 | +1.11% | |
| 8.77 | 9.12 | 8.77 | 8.97 | +1.82% | |
| 8.64 | 8.85 | 8.55 | 8.81 | +2.20% | |
| 8.77 | 8.80 | 8.50 | 8.62 | -0.92% | |
| 8.65 | 8.98 | 8.65 | 8.70 | -0.46% | |
| 8.49 | 8.88 | 8.35 | 8.74 | +3.68% | |
| 8.41 | 8.62 | 8.21 | 8.43 | +0.36% | |
| 8.45 | 8.63 | 8.31 | 8.40 | +0.48% | |
| 8.26 | 8.49 | 8.26 | 8.36 | +0.72% | |
| 8.43 | 8.43 | 8.17 | 8.30 | -2.01% | |
| 8.68 | 8.68 | 8.41 | 8.47 | -2.42% | |
| 8.33 | 8.69 | 8.26 | 8.68 | +3.83% | |
| 8.37 | 8.57 | 8.08 | 8.36 | -0.48% | |
| 8.37 | 8.50 | 8.27 | 8.40 | +0.48% | |
| 8.63 | 8.63 | 8.32 | 8.36 | -3.58% | |
| 8.71 | 8.90 | 8.57 | 8.67 | -0.46% | |
| 8.60 | 8.72 | 8.43 | 8.71 | +1.28% | |
| 8.77 | 8.78 | 8.16 | 8.60 | -2.38% | |
| 8.76 | 9.00 | 8.41 | 8.81 | +0.57% | |
| 8.17 | 9.12 | 8.05 | 8.76 | +9.09% | |
| 7.68 | 8.63 | 7.54 | 8.03 | -4.06% | |
| 8.27 | 8.53 | 7.89 | 8.37 | -0.83% | |
| 8.25 | 8.55 | 8.12 | 8.44 | +2.30% | |
| 7.84 | 8.28 | 7.80 | 8.25 | +6.59% | |
| 7.77 | 7.90 | 7.67 | 7.74 | +1.04% | |
| 7.58 | 7.75 | 7.25 | 7.66 | +1.59% | |
| 7.51 | 7.60 | 7.29 | 7.54 | -0.79% | |
| 7.77 | 7.85 | 7.55 | 7.60 | -2.56% | |
| 7.92 | 8.01 | 7.70 | 7.80 | -1.27% | |
| 8.08 | 8.10 | 7.87 | 7.90 | -2.95% | |
| 8.39 | 8.42 | 8.12 | 8.14 | -3.90% | |
| 8.35 | 8.55 | 8.25 | 8.47 | +1.56% | |
| 8.19 | 8.45 | 8.17 | 8.34 | +1.83% | |
| 8.19 | 8.39 | 8.12 | 8.19 | +0.12% | |
| 7.83 | 8.33 | 7.83 | 8.18 | +4.47% | |
| 7.80 | 7.94 | 7.65 | 7.83 | +0.51% | |
| 8.18 | 8.30 | 7.75 | 7.79 | -5.69% | |
| 8.34 | 8.41 | 8.00 | 8.26 | -0.24% | |
| 8.49 | 8.50 | 8.17 | 8.28 | -1.66% | |
| 8.22 | 8.67 | 8.05 | 8.42 | +2.81% | |
| 8.09 | 8.38 | 8.03 | 8.19 | +0.74% | |
| 7.99 | 8.27 | 7.89 | 8.13 | +2.39% | |
| 7.71 | 8.18 | 7.55 | 7.94 | +2.06% | |
| 7.98 | 7.98 | 7.75 | 7.78 | -1.52% | |
| 7.72 | 7.99 | 7.57 | 7.90 | +2.60% | |
| 7.94 | 8.23 | 7.66 | 7.70 | -3.02% | |
| 7.74 | 8.02 | 7.59 | 7.94 | +2.98% | |
| 7.83 | 7.83 | 7.47 | 7.71 | -1.66% | |
| 8.26 | 8.33 | 7.77 | 7.84 | -5.20% | |
| 8.20 | 8.34 | 8.09 | 8.27 | +1.35% | |
| 8.26 | 8.47 | 8.07 | 8.16 | -2.16% | |
| 8.55 | 8.61 | 8.27 | 8.34 | -1.65% | |
| 8.89 | 9.03 | 8.31 | 8.48 | -3.53% | |
| 8.61 | 8.98 | 8.61 | 8.79 | +1.38% | |
| 8.95 | 8.95 | 8.62 | 8.67 | -2.25% | |
| 8.99 | 9.05 | 8.81 | 8.87 | -0.56% | |
| 9.03 | 9.18 | 8.81 | 8.92 | -0.78% | |
| 8.93 | 9.06 | 8.78 | 8.99 | +1.47% | |
| 9.15 | 9.15 | 8.79 | 8.86 | -2.64% | |
| 9.07 | 9.37 | 8.94 | 9.10 | +1.22% | |
| 9.34 | 9.42 | 8.95 | 8.99 | -3.75% | |
| 9.57 | 9.64 | 9.23 | 9.34 | -3.31% | |
| 9.37 | 9.79 | 9.20 | 9.66 | +4.43% | |
| 8.77 | 9.29 | 8.58 | 9.25 | +4.99% | |
| 8.78 | 8.92 | 8.73 | 8.81 | +0.11% | |
| 8.84 | 8.95 | 8.67 | 8.80 | +0.11% | |
| 8.73 | 8.86 | 8.58 | 8.79 | +1.27% | |
| 8.79 | 8.92 | 8.62 | 8.68 | -1.25% | |
| 8.64 | 8.90 | 8.61 | 8.79 | +0.57% | |
| 8.61 | 8.89 | 8.57 | 8.74 | +1.27% | |
| 8.57 | 8.78 | 8.33 | 8.63 | +0.47% | |
| 8.55 | 8.72 | 8.01 | 8.59 | +0.70% | |
| 8.46 | 8.94 | 8.46 | 8.53 | -0.58% | |
| 8.51 | 8.92 | 8.43 | 8.58 | +1.18% | |
| 8.55 | 8.67 | 8.28 | 8.48 | -1.17% | |
| 8.88 | 8.88 | 8.58 | 8.58 | -3.38% | |
| 9.19 | 9.20 | 8.87 | 8.88 | -3.48% | |
| 9.08 | 9.37 | 8.80 | 9.20 | +0.22% | |
| 8.77 | 9.28 | 8.71 | 9.18 | +5.64% | |
| 8.71 | 8.86 | 8.23 | 8.69 | +0.12% | |
| 8.59 | 8.81 | 8.44 | 8.68 | +1.64% | |
| 9.09 | 9.15 | 8.45 | 8.54 | -7.07% | |
| 9.14 | 9.47 | 8.93 | 9.19 | +1.55% | |
| 9.15 | 9.28 | 8.96 | 9.05 | -1.95% | |
| 9.10 | 9.36 | 9.04 | 9.23 | +0.22% | |
| 9.19 | 9.59 | 9.19 | 9.21 | +1.66% | |
| 9.01 | 9.33 | 8.97 | 9.06 | -0.22% | |
| 8.95 | 9.24 | 8.93 | 9.08 | +0.44% | |
| 9.30 | 9.51 | 8.92 | 9.04 | -3.11% | |
| 9.10 | 9.53 | 9.10 | 9.33 | +2.75% | |
| 9.10 | 9.39 | 8.94 | 9.08 | 0.00% | |
| 9.12 | 9.39 | 9.03 | 9.08 | -0.77% | |
| 8.98 | 9.68 | 8.98 | 9.15 | +2.69% | |
| 8.54 | 8.95 | 8.53 | 8.91 | +4.09% | |
| 8.78 | 8.81 | 8.49 | 8.56 | -2.51% | |
| 8.83 | 8.92 | 8.74 | 8.78 | -0.79% | |
| 8.55 | 8.91 | 8.28 | 8.85 | +2.67% | |
| 8.56 | 8.72 | 8.49 | 8.62 | +0.23% | |
| 8.56 | 8.65 | 8.24 | 8.60 | 0.00% | |
| 8.80 | 8.92 | 8.50 | 8.60 | 0.00% | |
| 8.50 | 8.65 | 8.32 | 8.60 | +0.58% | |
| 8.42 | 8.65 | 8.42 | 8.55 | +1.18% | |
| 8.22 | 8.52 | 8.17 | 8.45 | +1.32% | |
| 8.68 | 8.78 | 8.34 | 8.34 | -3.02% | |
| 8.45 | 8.74 | 8.34 | 8.60 | +2.99% | |
| 7.91 | 8.37 | 7.75 | 8.35 | +5.56% | |
| 7.88 | 8.14 | 7.70 | 7.91 | -0.50% | |
| 7.95 | 8.19 | 7.90 | 7.95 | -0.50% | |
| 8.20 | 8.38 | 7.89 | 7.99 | -1.24% | |
| 8.45 | 8.56 | 8.00 | 8.09 | -5.49% | |
| 8.40 | 8.82 | 8.04 | 8.56 | +2.27% | |
| 8.19 | 8.39 | 7.83 | 8.37 | +2.45% | |
| 8.22 | 8.40 | 8.05 | 8.17 | -2.51% | |
| 8.69 | 8.77 | 8.36 | 8.38 | -4.12% | |
| 8.73 | 8.85 | 8.62 | 8.74 | +0.11% | |
| 9.06 | 9.22 | 8.70 | 8.73 | -2.46% | |
| 8.98 | 9.11 | 8.91 | 8.95 | +0.11% | |
| 9.14 | 9.25 | 8.85 | 8.94 | -3.35% | |
| 9.31 | 9.47 | 9.00 | 9.25 | -1.07% | |
| 9.28 | 9.59 | 9.16 | 9.35 | +0.11% | |
| 9.29 | 9.36 | 9.05 | 9.34 | -1.16% | |
| 9.31 | 9.55 | 9.15 | 9.45 | +1.07% | |
| 9.22 | 9.46 | 8.83 | 9.35 | -0.43% | |
| 9.50 | 9.57 | 9.28 | 9.39 | -0.42% | |
| 9.07 | 9.67 | 8.96 | 9.43 | +1.51% | |
| 8.98 | 9.37 | 8.51 | 9.29 | +1.64% | |
| 8.29 | 9.35 | 8.03 | 9.14 | +17.78% | |
| 7.43 | 7.98 | 7.34 | 7.76 | +4.58% | |
| 7.09 | 7.45 | 6.89 | 7.42 | +6.15% | |
| 6.92 | 7.39 | 6.80 | 6.99 | +1.01% | |
| 7.74 | 7.95 | 6.84 | 6.92 | -11.62% | |
| 7.61 | 7.87 | 7.53 | 7.83 | +2.62% | |
| 7.48 | 7.73 | 7.42 | 7.63 | +0.79% | |
| 7.19 | 7.62 | 7.17 | 7.57 | +5.87% | |
| 7.38 | 7.46 | 7.06 | 7.15 | -3.77% | |
| 7.45 | 7.64 | 7.32 | 7.43 | +0.27% | |
| 7.88 | 7.88 | 6.97 | 7.41 | -5.12% | |
| 8.69 | 8.69 | 7.75 | 7.81 | -9.82% | |
| 8.60 | 8.74 | 8.29 | 8.66 | +1.52% | |
| 8.93 | 8.94 | 8.53 | 8.53 | -4.26% | |
| 9.31 | 9.62 | 8.81 | 8.91 | -3.36% | |
| 9.18 | 9.40 | 8.94 | 9.22 | -0.11% | |
| 9.54 | 9.54 | 9.18 | 9.23 | -2.74% | |
| 9.86 | 9.90 | 9.25 | 9.49 | -3.85% | |
| 9.62 | 10.00 | 9.60 | 9.87 | +2.60% | |
| 9.73 | 9.80 | 9.45 | 9.62 | -2.43% | |
| 9.85 | 9.97 | 9.50 | 9.86 | +0.51% | |
| 9.75 | 10.01 | 9.75 | 9.81 | +1.24% | |
| 9.49 | 9.83 | 9.49 | 9.69 | +1.89% | |
| 9.18 | 9.61 | 9.09 | 9.51 | +3.48% | |
| 9.37 | 9.39 | 9.00 | 9.19 | -2.34% | |
| 9.56 | 9.74 | 8.93 | 9.41 | -1.36% | |
| 9.24 | 9.76 | 9.01 | 9.54 | +3.92% | |
| 9.80 | 9.87 | 8.95 | 9.18 | -8.20% | |
| 10.12 | 10.20 | 9.93 | 10.00 | -1.19% | |
| 9.88 | 10.18 | 9.86 | 10.12 | +2.02% | |
| 9.45 | 10.03 | 9.45 | 9.92 | +4.53% | |
| 9.73 | 9.79 | 9.41 | 9.49 | -2.06% | |
| 9.42 | 9.73 | 9.38 | 9.69 | +2.65% | |
| 9.49 | 9.54 | 9.35 | 9.44 | -0.63% | |
| 9.33 | 9.61 | 9.33 | 9.50 | +1.28% | |
| 9.39 | 9.56 | 9.28 | 9.38 | 0.00% | |
| 9.18 | 9.56 | 9.18 | 9.38 | +1.52% | |
| 9.06 | 9.38 | 9.00 | 9.24 | +1.65% | |
| 9.42 | 9.42 | 9.07 | 9.09 | -3.50% | |
| 9.43 | 9.46 | 9.31 | 9.42 | -0.11% | |
| 9.39 | 9.55 | 9.25 | 9.43 | 0.00% | |
| 9.29 | 9.45 | 9.25 | 9.43 | +1.29% | |
| 9.07 | 9.39 | 8.83 | 9.31 | +3.22% | |
| 8.95 | 9.17 | 8.90 | 9.02 | +0.45% | |
| 8.84 | 9.00 | 8.69 | 8.98 | +0.67% | |
| 8.86 | 9.06 | 8.85 | 8.92 | +0.68% | |
| 8.89 | 9.00 | 8.73 | 8.86 | -0.45% | |
| 8.97 | 9.06 | 8.81 | 8.90 | -0.34% | |
| 9.01 | 9.17 | 8.88 | 8.93 | -0.67% | |
| 8.81 | 9.01 | 8.77 | 8.99 | +1.35% | |
| 8.92 | 8.99 | 8.62 | 8.87 | -0.45% | |
| 8.76 | 8.97 | 8.67 | 8.91 | +1.60% | |
| 8.45 | 8.85 | 8.41 | 8.77 | +3.91% | |
| 8.36 | 8.61 | 8.35 | 8.44 | +0.96% | |
| 8.10 | 8.42 | 7.99 | 8.36 | +2.83% | |
| 8.25 | 8.31 | 8.11 | 8.13 | -0.73% | |
| 8.30 | 8.35 | 8.17 | 8.19 | -1.09% | |
| 8.11 | 8.29 | 8.00 | 8.28 | +2.10% | |
| 8.07 | 8.17 | 8.07 | 8.11 | +0.62% | |
| 7.96 | 8.16 | 7.89 | 8.06 | +1.77% | |
| 7.95 | 8.05 | 7.90 | 7.92 | -1.00% | |
| 8.02 | 8.20 | 7.95 | 8.00 | -0.62% | |
| 7.99 | 8.09 | 7.99 | 8.05 | +0.25% | |
| 7.84 | 8.13 | 7.84 | 8.03 | +3.08% | |
| 7.98 | 8.07 | 7.67 | 7.79 | -2.62% | |
| 7.69 | 8.03 | 7.63 | 8.00 | +4.03% | |
| 8.02 | 8.03 | 7.66 | 7.69 | -3.51% | |
| 7.74 | 8.02 | 7.73 | 7.97 | +2.97% | |
| 7.92 | 7.97 | 7.63 | 7.74 | -3.13% | |
| 8.14 | 8.19 | 7.95 | 7.99 | -2.08% | |
| 8.08 | 8.22 | 8.05 | 8.16 | +0.12% | |
| 8.19 | 8.27 | 8.09 | 8.15 | -0.61% | |
| 8.31 | 8.38 | 8.15 | 8.20 | -1.32% | |
| 8.06 | 8.40 | 8.05 | 8.31 | +1.84% | |
| 8.10 | 8.23 | 8.03 | 8.16 | +1.12% | |
| 8.16 | 8.22 | 7.94 | 8.07 | -1.10% | |
| 8.21 | 8.23 | 8.04 | 8.16 | -0.97% | |
| 8.15 | 8.30 | 8.15 | 8.24 | +0.98% | |
| 8.39 | 8.40 | 8.07 | 8.16 | -3.55% | |
| 8.91 | 8.91 | 8.26 | 8.46 | -4.41% | |
| 8.20 | 8.85 | 8.01 | 8.85 | +8.99% | |
| 8.05 | 8.31 | 8.01 | 8.12 | -0.25% | |
| 8.21 | 8.25 | 8.02 | 8.14 | -0.73% | |
| 8.32 | 8.45 | 8.20 | 8.20 | -1.68% | |
| 8.51 | 8.74 | 8.34 | 8.34 | -2.00% | |
| 8.54 | 8.62 | 8.46 | 8.51 | +0.59% | |
| 8.54 | 8.60 | 8.44 | 8.46 | -0.82% | |
| 8.53 | 8.56 | 8.47 | 8.53 | -0.47% | |
| 8.60 | 8.68 | 8.56 | 8.57 | -0.35% | |
| 8.46 | 8.69 | 8.38 | 8.60 | +2.75% | |
| 8.42 | 8.46 | 8.29 | 8.37 | -1.06% | |
| 8.53 | 8.67 | 8.43 | 8.46 | -1.05% | |
| 8.38 | 8.55 | 8.38 | 8.55 | +2.40% | |
| 8.11 | 8.44 | 8.10 | 8.35 | +1.58% | |
| 8.14 | 8.25 | 8.09 | 8.22 | +1.99% | |
| 8.24 | 8.32 | 8.00 | 8.06 | -2.42% | |
| 8.34 | 8.45 | 8.18 | 8.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASUR chart for longer ranges.