Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
69.92
+0.67 (0.97%)
Dec 20, 2024, 4:00 PM EST - Market closed
Acushnet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.50 | 70.89 | 68.50 | 69.92 | 69.92 | 0.97% | 602,987 |
| Dec 19, 2024 | 70.88 | 71.10 | 68.99 | 69.25 | 69.25 | -1.24% | 284,070 |
| Dec 18, 2024 | 73.59 | 73.62 | 69.99 | 70.12 | 70.12 | -4.34% | 243,988 |
| Dec 17, 2024 | 73.03 | 74.24 | 72.29 | 73.30 | 73.30 | 0.18% | 435,730 |
| Dec 16, 2024 | 73.56 | 74.27 | 73.04 | 73.17 | 73.17 | -0.57% | 236,760 |
| Dec 13, 2024 | 73.11 | 74.31 | 73.09 | 73.59 | 73.59 | 0.30% | 340,462 |
| Dec 12, 2024 | 75.23 | 75.34 | 73.15 | 73.37 | 73.37 | -2.85% | 270,412 |
| Dec 11, 2024 | 76.14 | 76.59 | 74.99 | 75.52 | 75.52 | -0.16% | 470,377 |
| Dec 10, 2024 | 74.91 | 76.32 | 74.58 | 75.64 | 75.64 | 0.32% | 211,801 |
| Dec 9, 2024 | 74.90 | 76.11 | 74.80 | 75.40 | 75.40 | 1.60% | 335,217 |
| Dec 6, 2024 | 74.29 | 75.56 | 73.63 | 74.21 | 74.21 | -0.75% | 233,675 |
| Dec 5, 2024 | 74.34 | 75.45 | 73.74 | 74.77 | 74.55 | -0.40% | 332,990 |
| Dec 4, 2024 | 73.46 | 75.71 | 72.75 | 75.07 | 74.85 | 2.33% | 251,341 |
| Dec 3, 2024 | 73.79 | 74.17 | 73.16 | 73.36 | 73.15 | -0.16% | 151,993 |
| Dec 2, 2024 | 73.35 | 74.81 | 72.61 | 73.48 | 73.27 | 0.51% | 265,660 |
| Nov 29, 2024 | 73.29 | 74.08 | 73.01 | 73.11 | 72.90 | 0.26% | 108,063 |
| Nov 27, 2024 | 73.71 | 74.55 | 72.64 | 72.92 | 72.71 | -1.27% | 176,102 |
| Nov 26, 2024 | 73.79 | 74.21 | 72.85 | 73.86 | 73.65 | -0.47% | 235,642 |
| Nov 25, 2024 | 72.66 | 74.61 | 72.40 | 74.21 | 74.00 | 3.13% | 235,934 |
| Nov 22, 2024 | 72.05 | 72.66 | 71.28 | 71.96 | 71.75 | 0.80% | 160,017 |
| Nov 21, 2024 | 69.24 | 71.65 | 69.02 | 71.39 | 71.18 | 3.31% | 231,262 |
| Nov 20, 2024 | 68.86 | 69.41 | 68.01 | 69.10 | 68.90 | -0.16% | 262,188 |
| Nov 19, 2024 | 68.04 | 69.68 | 67.59 | 69.21 | 69.01 | 1.15% | 205,434 |
| Nov 18, 2024 | 68.57 | 69.54 | 68.40 | 68.42 | 68.22 | -1.28% | 231,297 |
| Nov 15, 2024 | 68.87 | 69.52 | 68.29 | 69.31 | 69.11 | 1.54% | 223,897 |
| Nov 14, 2024 | 69.08 | 69.52 | 67.88 | 68.26 | 68.06 | -0.55% | 265,696 |
| Nov 13, 2024 | 70.82 | 71.10 | 68.38 | 68.64 | 68.44 | -2.39% | 293,762 |
| Nov 12, 2024 | 72.10 | 72.35 | 70.24 | 70.32 | 70.12 | -2.74% | 290,889 |
| Nov 11, 2024 | 72.40 | 73.40 | 71.71 | 72.30 | 72.09 | -0.32% | 340,489 |
| Nov 8, 2024 | 70.72 | 72.59 | 69.80 | 72.53 | 72.32 | 2.14% | 472,807 |
| Nov 7, 2024 | 69.36 | 76.38 | 69.36 | 71.01 | 70.81 | 12.16% | 1,345,729 |
| Nov 6, 2024 | 64.63 | 65.52 | 63.27 | 63.31 | 63.13 | 0.11% | 478,724 |
| Nov 5, 2024 | 62.35 | 63.28 | 61.85 | 63.24 | 63.06 | 0.91% | 241,957 |
| Nov 4, 2024 | 62.16 | 63.10 | 62.06 | 62.67 | 62.49 | 1.08% | 298,235 |
| Nov 1, 2024 | 61.89 | 62.11 | 61.35 | 62.00 | 61.82 | 1.14% | 359,720 |
| Oct 31, 2024 | 61.48 | 62.39 | 61.11 | 61.30 | 61.12 | -0.57% | 463,292 |
| Oct 30, 2024 | 61.00 | 61.95 | 61.00 | 61.65 | 61.47 | 0.80% | 417,822 |
| Oct 29, 2024 | 59.33 | 61.40 | 58.54 | 61.16 | 60.98 | 1.49% | 419,452 |
| Oct 28, 2024 | 60.70 | 61.57 | 60.24 | 60.26 | 60.09 | -0.40% | 277,634 |
| Oct 25, 2024 | 60.91 | 61.87 | 60.00 | 60.50 | 60.33 | 0.18% | 236,788 |
| Oct 24, 2024 | 60.40 | 60.87 | 59.84 | 60.39 | 60.22 | 0.28% | 188,288 |
| Oct 23, 2024 | 61.40 | 61.62 | 59.86 | 60.22 | 60.05 | -2.27% | 229,972 |
| Oct 22, 2024 | 61.52 | 62.27 | 60.79 | 61.62 | 61.44 | -0.42% | 208,443 |
| Oct 21, 2024 | 62.26 | 62.38 | 61.18 | 61.88 | 61.70 | -0.67% | 276,335 |
| Oct 18, 2024 | 64.89 | 65.04 | 62.23 | 62.30 | 62.12 | -3.46% | 236,237 |
| Oct 17, 2024 | 64.84 | 65.13 | 64.04 | 64.53 | 64.34 | -0.06% | 296,695 |
| Oct 16, 2024 | 63.86 | 64.88 | 63.50 | 64.57 | 64.38 | 1.70% | 239,339 |
| Oct 15, 2024 | 63.89 | 64.80 | 63.48 | 63.49 | 63.31 | -0.36% | 293,421 |
| Oct 14, 2024 | 63.56 | 64.07 | 63.27 | 63.72 | 63.54 | -0.13% | 232,500 |
| Oct 11, 2024 | 63.07 | 64.42 | 63.07 | 63.80 | 63.62 | 0.95% | 188,652 |
| Oct 10, 2024 | 62.75 | 63.46 | 62.49 | 63.20 | 63.02 | -0.43% | 277,277 |
| Oct 9, 2024 | 63.45 | 64.18 | 63.11 | 63.47 | 63.29 | 0.17% | 358,217 |
| Oct 8, 2024 | 62.94 | 63.67 | 62.70 | 63.36 | 63.18 | 0.17% | 290,366 |
| Oct 7, 2024 | 62.30 | 63.25 | 61.59 | 63.25 | 63.07 | 1.07% | 453,432 |
| Oct 4, 2024 | 62.72 | 62.93 | 61.85 | 62.58 | 62.40 | 1.08% | 228,645 |
| Oct 3, 2024 | 61.76 | 62.04 | 60.85 | 61.91 | 61.73 | -0.21% | 330,927 |
| Oct 2, 2024 | 62.66 | 63.06 | 62.01 | 62.04 | 61.86 | -1.84% | 290,672 |
| Oct 1, 2024 | 63.31 | 64.05 | 63.00 | 63.20 | 63.02 | -0.86% | 282,725 |
| Sep 30, 2024 | 64.02 | 64.48 | 63.26 | 63.75 | 63.57 | -0.64% | 275,785 |
| Sep 27, 2024 | 64.25 | 65.55 | 64.07 | 64.16 | 63.98 | 0.31% | 208,531 |
| Sep 26, 2024 | 64.41 | 65.13 | 63.58 | 63.96 | 63.78 | 0.46% | 223,703 |
| Sep 25, 2024 | 63.92 | 64.03 | 62.78 | 63.67 | 63.49 | -0.20% | 282,717 |
| Sep 24, 2024 | 63.93 | 64.61 | 63.61 | 63.80 | 63.62 | 0.35% | 148,756 |
| Sep 23, 2024 | 63.77 | 63.78 | 62.90 | 63.58 | 63.40 | 0.33% | 182,139 |
| Sep 20, 2024 | 64.45 | 64.45 | 63.14 | 63.37 | 63.19 | -1.35% | 603,572 |
| Sep 19, 2024 | 64.91 | 64.92 | 63.57 | 64.24 | 64.05 | 1.45% | 209,023 |
| Sep 18, 2024 | 63.67 | 64.91 | 62.94 | 63.32 | 63.14 | -0.09% | 387,840 |
| Sep 17, 2024 | 64.78 | 65.21 | 62.50 | 63.38 | 63.20 | -3.79% | 434,511 |
| Sep 16, 2024 | 66.11 | 66.66 | 65.11 | 65.88 | 65.69 | -0.35% | 166,314 |
| Sep 13, 2024 | 65.17 | 66.46 | 65.07 | 66.11 | 65.92 | 2.70% | 231,538 |
| Sep 12, 2024 | 62.84 | 64.41 | 62.73 | 64.37 | 64.18 | 2.22% | 210,993 |
| Sep 11, 2024 | 62.57 | 63.13 | 61.45 | 62.97 | 62.79 | -0.13% | 349,291 |
| Sep 10, 2024 | 65.11 | 65.19 | 62.69 | 63.05 | 62.87 | -3.27% | 441,510 |
| Sep 9, 2024 | 65.57 | 66.44 | 65.03 | 65.18 | 64.99 | -0.34% | 231,459 |
| Sep 6, 2024 | 66.53 | 66.97 | 65.35 | 65.40 | 65.21 | -2.05% | 192,541 |
| Sep 5, 2024 | 68.14 | 68.16 | 66.30 | 66.77 | 66.36 | -1.34% | 237,857 |
| Sep 4, 2024 | 66.02 | 67.80 | 66.02 | 67.68 | 67.26 | 2.14% | 249,758 |
| Sep 3, 2024 | 66.42 | 67.32 | 66.03 | 66.26 | 65.85 | -1.09% | 325,647 |
| Aug 30, 2024 | 67.79 | 67.92 | 66.67 | 66.99 | 66.58 | -0.45% | 205,620 |
| Aug 29, 2024 | 67.73 | 68.23 | 67.10 | 67.29 | 66.88 | -0.19% | 206,530 |
| Aug 28, 2024 | 66.42 | 67.86 | 66.07 | 67.42 | 67.01 | 1.35% | 306,741 |
| Aug 27, 2024 | 66.10 | 67.16 | 65.89 | 66.52 | 66.11 | -0.08% | 279,902 |
| Aug 26, 2024 | 67.42 | 67.56 | 66.52 | 66.57 | 66.16 | -0.64% | 357,100 |
| Aug 23, 2024 | 66.29 | 67.88 | 65.91 | 67.00 | 66.59 | 1.65% | 264,033 |
| Aug 22, 2024 | 67.76 | 67.76 | 65.58 | 65.91 | 65.50 | -2.43% | 231,266 |
| Aug 21, 2024 | 66.43 | 67.85 | 65.82 | 67.55 | 67.13 | 2.77% | 222,117 |
| Aug 20, 2024 | 66.57 | 66.91 | 65.37 | 65.73 | 65.33 | -0.86% | 208,226 |
| Aug 19, 2024 | 66.97 | 67.56 | 65.98 | 66.30 | 65.89 | -0.33% | 171,754 |
| Aug 16, 2024 | 67.20 | 67.68 | 66.32 | 66.52 | 66.11 | -0.94% | 203,358 |
| Aug 15, 2024 | 67.50 | 68.37 | 66.86 | 67.15 | 66.74 | 2.10% | 231,242 |
| Aug 14, 2024 | 65.98 | 66.22 | 64.72 | 65.77 | 65.37 | 0.17% | 291,045 |
| Aug 13, 2024 | 66.24 | 67.05 | 65.00 | 65.66 | 65.26 | -1.43% | 424,194 |
| Aug 12, 2024 | 67.59 | 67.99 | 66.47 | 66.61 | 66.20 | -1.14% | 258,009 |
| Aug 9, 2024 | 68.22 | 68.94 | 66.80 | 67.38 | 66.97 | -1.33% | 1,459,067 |
| Aug 8, 2024 | 69.52 | 70.24 | 67.31 | 68.29 | 67.87 | 0.01% | 379,893 |
| Aug 7, 2024 | 67.78 | 70.80 | 67.43 | 68.28 | 67.86 | 1.79% | 394,459 |
| Aug 6, 2024 | 65.41 | 68.71 | 60.11 | 67.08 | 66.67 | -0.09% | 634,952 |
| Aug 5, 2024 | 65.91 | 68.07 | 65.26 | 67.14 | 66.73 | -3.17% | 282,134 |
| Aug 2, 2024 | 68.52 | 69.67 | 67.82 | 69.34 | 68.91 | -2.35% | 246,591 |
| Aug 1, 2024 | 72.77 | 72.85 | 70.12 | 71.01 | 70.57 | -2.16% | 234,725 |