Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
79.89
+2.34 (3.02%)
Nov 21, 2025, 11:05 AM EST - Market open
Acushnet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 78.50 | 80.33 | 78.50 | 80.00 | - | 3.16% | 21,696 |
| Nov 20, 2025 | 79.37 | 80.94 | 77.38 | 77.55 | 77.55 | -1.21% | 302,906 |
| Nov 19, 2025 | 78.18 | 79.68 | 77.92 | 78.50 | 78.50 | 0.01% | 253,519 |
| Nov 18, 2025 | 77.68 | 79.25 | 77.43 | 78.49 | 78.49 | 0.08% | 207,556 |
| Nov 17, 2025 | 79.58 | 79.73 | 77.93 | 78.43 | 78.43 | -1.26% | 240,314 |
| Nov 14, 2025 | 78.64 | 80.06 | 78.57 | 79.43 | 79.43 | -0.53% | 309,872 |
| Nov 13, 2025 | 81.09 | 81.63 | 78.67 | 79.85 | 79.85 | -1.95% | 428,977 |
| Nov 12, 2025 | 80.24 | 81.88 | 80.24 | 81.44 | 81.44 | 1.76% | 359,569 |
| Nov 11, 2025 | 81.09 | 81.77 | 80.01 | 80.03 | 80.03 | -0.72% | 332,478 |
| Nov 10, 2025 | 80.03 | 81.06 | 79.85 | 80.61 | 80.61 | 1.21% | 295,926 |
| Nov 7, 2025 | 77.42 | 80.05 | 77.42 | 79.65 | 79.65 | 2.64% | 235,923 |
| Nov 6, 2025 | 78.44 | 79.43 | 77.60 | 77.60 | 77.60 | -0.92% | 396,801 |
| Nov 5, 2025 | 77.45 | 80.91 | 76.14 | 78.32 | 78.32 | 4.02% | 563,131 |
| Nov 4, 2025 | 76.48 | 76.86 | 75.16 | 75.29 | 75.29 | -1.43% | 364,654 |
| Nov 3, 2025 | 76.94 | 77.71 | 75.36 | 76.38 | 76.38 | -1.23% | 312,942 |
| Oct 31, 2025 | 77.95 | 78.53 | 77.09 | 77.33 | 77.33 | -1.35% | 252,104 |
| Oct 30, 2025 | 78.65 | 79.45 | 77.78 | 78.39 | 78.39 | -0.75% | 326,335 |
| 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 |