Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	71.73	71.94	70.28	71.22	71.22	-0.28%	634,245
Jun 18, 2025	70.96	72.00	70.67	71.42	71.42	0.85%	625,561
Jun 17, 2025	71.67	72.11	70.29	70.82	70.82	-1.97%	320,560
Jun 16, 2025	71.19	72.84	70.82	72.24	72.24	3.29%	295,295
Jun 13, 2025	71.32	71.43	69.54	69.94	69.94	-2.92%	254,182
Jun 12, 2025	72.15	72.72	71.62	72.04	72.04	-0.96%	307,896
Jun 11, 2025	73.79	74.21	72.39	72.74	72.74	-0.61%	387,205
Jun 10, 2025	72.48	73.76	72.48	73.19	73.19	1.09%	292,547
Jun 9, 2025	71.97	73.29	71.10	72.40	72.40	1.84%	315,582
Jun 6, 2025	71.27	72.16	70.81	71.09	71.09	0.54%	273,948
Jun 5, 2025	71.50	71.50	70.49	70.71	70.48	-0.66%	458,049
Jun 4, 2025	69.75	71.51	69.30	71.18	70.95	2.30%	451,931
Jun 3, 2025	68.19	69.96	67.75	69.58	69.35	2.20%	354,482
Jun 2, 2025	68.12	68.28	67.14	68.08	67.86	-0.23%	433,140
May 30, 2025	68.11	68.87	67.54	68.24	68.02	-0.34%	443,605
May 29, 2025	68.89	69.12	67.95	68.47	68.24	0.22%	284,384
May 28, 2025	70.43	70.50	68.08	68.32	68.10	-2.98%	305,586
May 27, 2025	69.29	70.82	69.01	70.42	70.19	3.03%	488,761
May 23, 2025	67.17	68.77	67.17	68.35	68.13	-0.93%	375,843
May 22, 2025	69.00	69.28	67.81	68.99	68.76	-0.29%	349,421
May 21, 2025	70.30	70.94	69.05	69.19	68.96	-3.61%	332,456
May 20, 2025	72.00	72.57	71.31	71.78	71.54	-0.18%	297,595
May 19, 2025	71.12	72.31	70.95	71.91	71.67	-0.24%	274,277
May 16, 2025	70.98	72.41	70.20	72.08	71.84	2.28%	297,453
May 15, 2025	69.63	71.15	69.63	70.47	70.24	0.38%	309,220
May 14, 2025	70.09	70.77	69.44	70.20	69.97	-0.11%	381,332
May 13, 2025	71.50	71.67	70.07	70.28	70.05	-1.21%	514,988
May 12, 2025	70.29	72.54	70.29	71.14	70.91	4.86%	592,016
May 9, 2025	68.01	68.35	67.18	67.84	67.62	-0.45%	538,909
May 8, 2025	69.13	69.15	66.53	68.15	67.93	-0.34%	501,158
May 7, 2025	65.62	69.01	64.98	68.38	68.16	5.18%	604,418
May 6, 2025	65.15	65.97	64.59	65.01	64.80	-1.14%	586,938
May 5, 2025	65.35	66.86	65.33	65.76	65.54	-1.16%	431,292
May 2, 2025	66.05	66.54	65.14	66.53	66.31	1.09%	441,010
May 1, 2025	65.91	67.67	65.42	65.81	65.59	-0.62%	793,329
Apr 30, 2025	64.50	66.44	63.77	66.22	66.00	1.38%	575,885
Apr 29, 2025	63.30	65.63	63.25	65.32	65.11	2.77%	497,715
Apr 28, 2025	62.19	64.18	62.02	63.56	63.35	2.37%	396,468
Apr 25, 2025	62.70	62.70	60.93	62.09	61.89	-1.43%	371,177
Apr 24, 2025	62.46	63.43	62.05	62.99	62.78	1.70%	401,319
Apr 23, 2025	63.90	65.56	61.33	61.94	61.74	0.47%	386,072
Apr 22, 2025	59.97	61.72	59.91	61.65	61.45	3.47%	402,649
Apr 21, 2025	58.92	59.78	58.37	59.58	59.38	-0.23%	393,685
Apr 17, 2025	59.17	59.90	58.79	59.72	59.52	0.73%	388,479
Apr 16, 2025	60.69	61.21	58.69	59.29	59.10	-2.02%	356,308
Apr 15, 2025	61.05	61.88	59.88	60.51	60.31	-1.94%	334,362
Apr 14, 2025	63.07	63.25	60.18	61.71	61.51	-0.05%	636,297
Apr 11, 2025	60.19	62.03	58.89	61.74	61.54	1.45%	409,186
Apr 10, 2025	59.99	61.06	59.43	60.86	60.66	-1.84%	816,035
Apr 9, 2025	55.31	63.02	55.31	62.00	61.80	10.18%	967,888