Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
78.69
-0.29 (-0.37%)
Oct 30, 2025, 12:49 PM EDT - Market open

Acushnet Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202578.6579.4577.7878.80--0.23%73,708
Oct 29, 202581.1381.4478.6178.9878.98-2.48%318,900
Oct 28, 202581.5682.3780.6080.9980.99-1.28%236,490
Oct 27, 202581.9683.1881.6682.0482.040.37%234,520
Oct 24, 202581.9382.8481.6581.7481.740.55%311,983
Oct 23, 202579.6581.4079.3281.2981.292.26%184,409
Oct 22, 202580.0180.8378.9379.4979.49-0.44%254,195
Oct 21, 202578.7480.4477.3779.8479.841.18%243,392
Oct 20, 202580.9681.2178.8778.9178.91-1.96%226,065
Oct 17, 202580.2281.1979.7080.4980.490.25%179,073
Oct 16, 202580.9782.1080.2080.2980.29-1.07%251,797
Oct 15, 202581.6182.6080.4581.1681.16-0.02%334,920
Oct 14, 202579.2082.5678.7481.1881.181.73%301,925
Oct 13, 202578.4480.1878.4279.8079.802.39%269,519
Oct 10, 202580.9781.0577.7877.9477.94-3.40%323,252
Oct 9, 202581.7681.9879.5180.6880.68-1.41%507,440
Oct 8, 202580.4982.1079.7481.8381.831.93%483,708
Oct 7, 202580.9481.7680.1080.2880.28-0.82%303,371
Oct 6, 202580.5381.3479.9580.9480.940.46%295,545
Oct 3, 202580.9082.0080.3980.5780.570.25%585,748
Oct 2, 202580.0080.9979.3880.3780.370.54%295,272
Oct 1, 202577.7479.9477.3879.9479.941.85%396,642
Sep 30, 202577.3278.6377.1678.4978.491.57%419,849
Sep 29, 202577.0777.4875.9377.2877.280.65%316,423
Sep 26, 202575.2877.4975.0276.7876.781.88%320,612
Sep 25, 202574.4275.3673.0975.3675.360.86%458,506
Sep 24, 202574.7075.0874.0974.7274.720.34%257,261
Sep 23, 202574.5975.6773.9474.4774.47-0.08%227,472
Sep 22, 202574.5675.0974.3474.5374.530.07%271,547
Sep 19, 202575.6176.0274.4874.4874.48-1.47%560,416
Sep 18, 202574.1675.7073.5175.5975.592.29%277,485
Sep 17, 202574.9675.9573.6973.9073.90-1.00%208,076
Sep 16, 202574.9075.2973.9374.6574.65-0.09%238,394
Sep 15, 202575.1175.3474.0674.7274.720.04%163,015
Sep 12, 202575.5275.7473.8174.6974.69-2.07%294,009
Sep 11, 202574.8476.3874.6676.2776.272.46%202,930
Sep 10, 202575.3575.3774.1174.4474.44-1.72%280,381
Sep 9, 202576.8776.8775.0775.7475.74-2.04%586,630
Sep 8, 202577.0577.6575.4177.3277.321.01%272,429
Sep 5, 202575.9276.5775.2776.5576.550.47%280,225
Sep 4, 202575.0576.1974.2276.1975.962.27%360,371
Sep 3, 202574.3375.6974.2174.5074.27-0.60%345,528
Sep 2, 202575.8576.6274.8174.9574.72-2.22%344,358
Aug 29, 202577.2377.9875.6576.6576.42-0.39%1,047,940
Aug 28, 202578.2478.2476.7576.9576.71-1.37%469,496
Aug 27, 202580.6680.6677.6578.0277.78-2.82%356,262
Aug 26, 202579.2380.8979.1380.2880.031.30%344,985
Aug 25, 202579.1279.9178.8979.2579.01-0.31%245,957
Aug 22, 202577.7280.3077.4279.5079.263.11%387,311
Aug 21, 202577.8778.4977.0277.1076.86-1.38%395,665