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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 78.65 | 79.45 | 77.78 | 78.80 | - | -0.23% | 73,708 |
| Oct 29, 2025 | 81.13 | 81.44 | 78.61 | 78.98 | 78.98 | -2.48% | 318,900 |
| Oct 28, 2025 | 81.56 | 82.37 | 80.60 | 80.99 | 80.99 | -1.28% | 236,490 |
| Oct 27, 2025 | 81.96 | 83.18 | 81.66 | 82.04 | 82.04 | 0.37% | 234,520 |
| Oct 24, 2025 | 81.93 | 82.84 | 81.65 | 81.74 | 81.74 | 0.55% | 311,983 |
| Oct 23, 2025 | 79.65 | 81.40 | 79.32 | 81.29 | 81.29 | 2.26% | 184,409 |
| Oct 22, 2025 | 80.01 | 80.83 | 78.93 | 79.49 | 79.49 | -0.44% | 254,195 |
| Oct 21, 2025 | 78.74 | 80.44 | 77.37 | 79.84 | 79.84 | 1.18% | 243,392 |
| Oct 20, 2025 | 80.96 | 81.21 | 78.87 | 78.91 | 78.91 | -1.96% | 226,065 |
| Oct 17, 2025 | 80.22 | 81.19 | 79.70 | 80.49 | 80.49 | 0.25% | 179,073 |
| Oct 16, 2025 | 80.97 | 82.10 | 80.20 | 80.29 | 80.29 | -1.07% | 251,797 |
| Oct 15, 2025 | 81.61 | 82.60 | 80.45 | 81.16 | 81.16 | -0.02% | 334,920 |
| Oct 14, 2025 | 79.20 | 82.56 | 78.74 | 81.18 | 81.18 | 1.73% | 301,925 |
| Oct 13, 2025 | 78.44 | 80.18 | 78.42 | 79.80 | 79.80 | 2.39% | 269,519 |
| Oct 10, 2025 | 80.97 | 81.05 | 77.78 | 77.94 | 77.94 | -3.40% | 323,252 |
| Oct 9, 2025 | 81.76 | 81.98 | 79.51 | 80.68 | 80.68 | -1.41% | 507,440 |
| Oct 8, 2025 | 80.49 | 82.10 | 79.74 | 81.83 | 81.83 | 1.93% | 483,708 |
| Oct 7, 2025 | 80.94 | 81.76 | 80.10 | 80.28 | 80.28 | -0.82% | 303,371 |
| Oct 6, 2025 | 80.53 | 81.34 | 79.95 | 80.94 | 80.94 | 0.46% | 295,545 |
| Oct 3, 2025 | 80.90 | 82.00 | 80.39 | 80.57 | 80.57 | 0.25% | 585,748 |
| Oct 2, 2025 | 80.00 | 80.99 | 79.38 | 80.37 | 80.37 | 0.54% | 295,272 |
| Oct 1, 2025 | 77.74 | 79.94 | 77.38 | 79.94 | 79.94 | 1.85% | 396,642 |
| Sep 30, 2025 | 77.32 | 78.63 | 77.16 | 78.49 | 78.49 | 1.57% | 419,849 |
| Sep 29, 2025 | 77.07 | 77.48 | 75.93 | 77.28 | 77.28 | 0.65% | 316,423 |
| Sep 26, 2025 | 75.28 | 77.49 | 75.02 | 76.78 | 76.78 | 1.88% | 320,612 |
| Sep 25, 2025 | 74.42 | 75.36 | 73.09 | 75.36 | 75.36 | 0.86% | 458,506 |
| Sep 24, 2025 | 74.70 | 75.08 | 74.09 | 74.72 | 74.72 | 0.34% | 257,261 |
| Sep 23, 2025 | 74.59 | 75.67 | 73.94 | 74.47 | 74.47 | -0.08% | 227,472 |
| Sep 22, 2025 | 74.56 | 75.09 | 74.34 | 74.53 | 74.53 | 0.07% | 271,547 |
| Sep 19, 2025 | 75.61 | 76.02 | 74.48 | 74.48 | 74.48 | -1.47% | 560,416 |
| Sep 18, 2025 | 74.16 | 75.70 | 73.51 | 75.59 | 75.59 | 2.29% | 277,485 |
| Sep 17, 2025 | 74.96 | 75.95 | 73.69 | 73.90 | 73.90 | -1.00% | 208,076 |
| Sep 16, 2025 | 74.90 | 75.29 | 73.93 | 74.65 | 74.65 | -0.09% | 238,394 |
| Sep 15, 2025 | 75.11 | 75.34 | 74.06 | 74.72 | 74.72 | 0.04% | 163,015 |
| Sep 12, 2025 | 75.52 | 75.74 | 73.81 | 74.69 | 74.69 | -2.07% | 294,009 |
| Sep 11, 2025 | 74.84 | 76.38 | 74.66 | 76.27 | 76.27 | 2.46% | 202,930 |
| Sep 10, 2025 | 75.35 | 75.37 | 74.11 | 74.44 | 74.44 | -1.72% | 280,381 |
| Sep 9, 2025 | 76.87 | 76.87 | 75.07 | 75.74 | 75.74 | -2.04% | 586,630 |
| Sep 8, 2025 | 77.05 | 77.65 | 75.41 | 77.32 | 77.32 | 1.01% | 272,429 |
| Sep 5, 2025 | 75.92 | 76.57 | 75.27 | 76.55 | 76.55 | 0.47% | 280,225 |
| Sep 4, 2025 | 75.05 | 76.19 | 74.22 | 76.19 | 75.96 | 2.27% | 360,371 |
| Sep 3, 2025 | 74.33 | 75.69 | 74.21 | 74.50 | 74.27 | -0.60% | 345,528 |
| Sep 2, 2025 | 75.85 | 76.62 | 74.81 | 74.95 | 74.72 | -2.22% | 344,358 |
| Aug 29, 2025 | 77.23 | 77.98 | 75.65 | 76.65 | 76.42 | -0.39% | 1,047,940 |
| Aug 28, 2025 | 78.24 | 78.24 | 76.75 | 76.95 | 76.71 | -1.37% | 469,496 |
| Aug 27, 2025 | 80.66 | 80.66 | 77.65 | 78.02 | 77.78 | -2.82% | 356,262 |
| Aug 26, 2025 | 79.23 | 80.89 | 79.13 | 80.28 | 80.03 | 1.30% | 344,985 |
| Aug 25, 2025 | 79.12 | 79.91 | 78.89 | 79.25 | 79.01 | -0.31% | 245,957 |
| Aug 22, 2025 | 77.72 | 80.30 | 77.42 | 79.50 | 79.26 | 3.11% | 387,311 |
| Aug 21, 2025 | 77.87 | 78.49 | 77.02 | 77.10 | 76.86 | -1.38% | 395,665 |