Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	94.49	97.05	92.46	96.94	96.94	1.31%	530,387
Jan 29, 2026	94.00	95.75	93.67	95.69	95.69	1.07%	181,126
Jan 28, 2026	94.62	95.81	93.85	94.68	94.68	-0.18%	198,889
Jan 27, 2026	93.60	95.04	93.26	94.85	94.85	1.05%	254,351
Jan 26, 2026	94.35	94.99	93.35	93.86	93.86	-0.51%	190,611
Jan 23, 2026	94.82	95.64	93.66	94.34	94.34	1.41%	271,736
Jan 22, 2026	93.84	95.50	92.70	93.03	93.03	-0.09%	254,743
Jan 21, 2026	91.29	93.13	90.60	93.11	93.11	2.82%	219,619
Jan 20, 2026	90.28	92.06	89.36	90.56	90.56	-1.44%	246,612
Jan 16, 2026	92.08	92.47	90.24	91.88	91.88	-1.33%	346,131
Jan 15, 2026	91.44	94.18	90.85	93.12	93.12	1.94%	303,766
Jan 14, 2026	88.33	92.74	87.46	91.35	91.35	3.52%	686,647
Jan 13, 2026	88.28	89.22	87.60	88.24	88.24	0.27%	479,288
Jan 12, 2026	87.15	88.02	86.67	88.00	88.00	0.84%	318,655
Jan 9, 2026	86.65	88.35	85.53	87.27	87.27	1.32%	468,709
Jan 8, 2026	84.91	87.29	84.22	86.13	86.13	1.06%	411,955
Jan 7, 2026	86.52	87.25	85.18	85.23	85.23	-1.79%	250,260
Jan 6, 2026	83.61	86.80	83.61	86.78	86.78	2.70%	568,886
Jan 5, 2026	81.91	85.46	81.91	84.50	84.50	2.91%	325,044
Jan 2, 2026	79.95	82.27	79.41	82.11	82.11	2.87%	226,174
Dec 31, 2025	81.82	81.86	79.80	79.82	79.82	-2.53%	222,818
Dec 30, 2025	82.83	83.69	81.83	81.89	81.89	-1.05%	214,817
Dec 29, 2025	82.92	83.88	82.41	82.76	82.76	-0.33%	219,459
Dec 26, 2025	82.82	83.35	82.14	83.03	83.03	0.40%	163,554
Dec 24, 2025	81.91	82.79	81.67	82.70	82.70	0.80%	87,637
Dec 23, 2025	82.02	82.77	81.50	82.04	82.04	0.10%	222,445
Dec 22, 2025	82.53	82.73	81.66	81.96	81.96	-0.59%	317,146
Dec 19, 2025	82.00	82.90	81.04	82.45	82.45	0.62%	455,361
Dec 18, 2025	84.01	84.98	81.57	81.94	81.94	-1.93%	296,076
Dec 17, 2025	84.48	86.15	83.42	83.55	83.55	-2.12%	357,956
Dec 16, 2025	86.05	86.05	84.75	85.36	85.36	-0.21%	495,932
Dec 15, 2025	84.58	85.90	84.24	85.54	85.54	0.86%	255,236
Dec 12, 2025	85.82	86.19	84.36	84.81	84.81	-0.45%	301,965
Dec 11, 2025	85.53	85.99	84.50	85.19	85.19	0.60%	201,580
Dec 10, 2025	83.34	85.21	83.34	84.68	84.68	1.61%	515,706
Dec 9, 2025	83.00	84.23	82.73	83.34	83.34	0.30%	360,697
Dec 8, 2025	84.89	84.89	82.75	83.09	83.09	-0.61%	263,632
Dec 5, 2025	83.90	84.95	83.60	83.60	83.60	-0.36%	188,984
Dec 4, 2025	83.19	84.17	83.09	83.90	83.67	0.14%	215,050
Dec 3, 2025	83.94	84.91	83.40	83.78	83.55	0.52%	269,864
Dec 2, 2025	83.95	84.51	83.34	83.35	83.12	-0.24%	286,446
Dec 1, 2025	83.49	84.82	82.80	83.55	83.32	-0.65%	316,932
Nov 28, 2025	84.02	85.22	83.69	84.10	83.86	-0.50%	106,287
Nov 26, 2025	83.43	85.33	82.81	84.52	84.28	0.44%	358,546
Nov 25, 2025	83.38	85.95	83.38	84.15	83.91	1.39%	496,646
Nov 24, 2025	79.87	83.28	79.87	83.00	82.77	3.43%	381,999
Nov 21, 2025	78.50	80.97	78.25	80.25	80.03	3.48%	313,398
Nov 20, 2025	79.37	80.94	77.38	77.55	77.33	-1.21%	302,906
Nov 19, 2025	78.18	79.68	77.92	78.50	78.28	0.01%	253,519
Nov 18, 2025	77.68	79.25	77.43	78.49	78.27	0.08%	207,556