Acer Gadget Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	26.25	26.70	26.25	26.25	26.25	0.19%	34,000
May 27, 2026	26.10	26.20	26.10	26.20	26.20	-	7,065
May 26, 2026	26.70	26.75	25.75	26.20	26.20	-1.69%	68,025
May 25, 2026	26.25	26.65	26.25	26.65	26.65	1.52%	49,094
May 22, 2026	26.30	26.50	26.05	26.25	26.25	-	36,262
May 21, 2026	26.00	26.25	26.00	26.25	26.25	1.94%	22,164
May 20, 2026	25.90	26.10	25.75	25.75	25.75	-1.34%	22,506
May 19, 2026	25.95	26.10	25.85	26.10	26.10	0.58%	33,000
May 18, 2026	25.80	25.95	25.20	25.95	25.95	-0.95%	58,462
May 15, 2026	26.00	26.35	25.95	26.20	26.20	-0.19%	81,844
May 14, 2026	26.40	26.50	25.90	26.25	26.25	-0.94%	106,046
May 13, 2026	26.80	26.80	26.40	26.50	26.50	-1.30%	89,300
May 12, 2026	27.75	27.75	26.85	26.85	26.85	-2.36%	169,198
May 11, 2026	27.80	28.10	27.40	27.50	27.50	-0.36%	63,013
May 8, 2026	27.25	27.75	27.20	27.60	27.60	1.28%	124,483
May 7, 2026	28.20	28.20	26.90	27.25	27.25	-5.87%	317,685
May 6, 2026	28.60	29.45	28.60	28.95	28.95	3.39%	143,005
May 5, 2026	27.95	28.05	27.90	28.00	28.00	0.54%	26,571
May 4, 2026	27.55	28.10	27.55	27.85	27.85	0.72%	88,001
Apr 30, 2026	27.80	27.90	27.50	27.65	27.65	-0.54%	28,931
Apr 29, 2026	27.80	27.85	27.60	27.80	27.80	-	41,455
Apr 28, 2026	28.10	28.10	27.75	27.80	27.80	-1.07%	52,023
Apr 27, 2026	28.80	28.80	28.10	28.10	28.10	-2.09%	69,206
Apr 24, 2026	29.40	29.40	28.65	28.70	28.70	-1.71%	60,757
Apr 23, 2026	29.80	30.10	29.15	29.20	29.20	-1.35%	85,157
Apr 22, 2026	29.40	29.65	29.30	29.60	29.60	1.02%	101,442
Apr 21, 2026	29.30	29.35	29.05	29.30	29.30	1.03%	180,044
Apr 20, 2026	28.25	29.35	28.20	29.00	29.00	2.29%	209,127
Apr 17, 2026	28.05	28.65	28.05	28.35	28.35	1.43%	117,074
Apr 16, 2026	28.10	28.20	27.80	27.95	27.95	-0.18%	91,110
Apr 15, 2026	28.05	28.05	27.75	28.00	28.00	-	73,000
Apr 14, 2026	27.80	28.10	27.80	28.00	28.00	2.00%	91,002
Apr 13, 2026	28.00	28.10	27.45	27.45	27.45	-1.96%	58,946
Apr 10, 2026	27.65	28.30	27.60	28.00	28.00	2.00%	61,000
Apr 9, 2026	27.40	28.30	27.05	27.45	27.45	2.81%	117,000
Apr 8, 2026	26.30	26.85	26.30	26.70	26.70	1.71%	17,036
Apr 7, 2026	26.85	26.85	26.20	26.25	26.25	-1.13%	50,000
Apr 2, 2026	26.65	26.65	26.55	26.55	26.55	-1.67%	12,656
Apr 1, 2026	26.95	27.00	26.75	27.00	27.00	1.50%	16,000
Mar 31, 2026	26.70	26.70	26.60	26.60	26.60	-1.48%	26,000
Mar 30, 2026	27.20	27.20	26.80	27.00	27.00	-0.74%	24,000
Mar 27, 2026	27.00	27.20	26.85	27.20	27.20	-0.55%	26,270
Mar 26, 2026	27.10	27.35	27.05	27.35	27.35	0.37%	18,072
Mar 25, 2026	27.25	27.65	27.25	27.25	27.25	0.37%	8,004
Mar 24, 2026	27.05	27.15	27.00	27.15	27.15	0.37%	21,645
Mar 23, 2026	28.15	28.15	26.85	27.05	27.05	-4.42%	87,139
Mar 20, 2026	27.85	28.50	27.75	28.30	28.30	1.62%	70,312
Mar 19, 2026	28.40	28.40	27.80	27.85	27.85	-2.11%	41,487
Mar 18, 2026	28.25	29.30	28.25	28.45	28.45	1.61%	87,138
Mar 17, 2026	28.00	28.20	27.80	28.00	28.00	1.08%	32,000