Acer Gadget Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	28.10	28.10	27.55	27.70	27.70	-2.12%	52,464
Mar 13, 2026	27.80	28.55	27.80	28.30	28.30	1.80%	49,119
Mar 12, 2026	27.80	27.80	27.25	27.80	27.80	-	59,273
Mar 11, 2026	27.00	29.40	27.00	27.80	27.80	2.96%	297,527
Mar 10, 2026	24.50	27.00	24.50	27.00	27.00	9.98%	224,082
Mar 9, 2026	26.10	26.10	24.50	24.55	24.55	-5.03%	154,106
Mar 6, 2026	23.95	25.85	23.95	25.85	25.85	10.00%	191,130
Mar 5, 2026	23.85	23.85	23.50	23.50	23.50	0.21%	10,001
Mar 4, 2026	24.10	24.10	23.45	23.45	23.45	-2.70%	36,000
Mar 3, 2026	23.95	24.10	23.85	24.10	24.10	1.05%	36,000
Mar 2, 2026	23.95	23.95	23.70	23.85	23.85	-	12,041
Feb 26, 2026	23.85	24.00	23.65	23.85	23.85	-1.04%	72,301
Feb 25, 2026	23.90	24.10	23.15	24.10	24.10	0.21%	141,005
Feb 24, 2026	24.05	24.20	23.95	24.05	24.05	-0.62%	75,000
Feb 23, 2026	24.10	24.30	23.90	24.20	24.20	-0.41%	53,250