Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	100.20	103.16	99.80	102.15	-	2.19%	251,588
Feb 19, 2026	99.15	100.13	98.51	99.96	99.96	-0.17%	185,009
Feb 18, 2026	99.01	100.22	98.72	100.13	100.13	0.63%	524,871
Feb 17, 2026	99.79	100.27	98.55	99.50	99.50	-0.06%	240,916
Feb 13, 2026	99.42	100.57	97.73	99.56	99.56	-0.45%	287,749
Feb 12, 2026	101.41	101.52	98.50	100.01	100.01	0.21%	380,821
Feb 11, 2026	103.17	103.17	99.70	99.80	99.80	-2.47%	349,736
Feb 10, 2026	102.92	104.81	102.16	102.33	102.33	-0.93%	321,944
Feb 9, 2026	101.40	103.30	101.40	103.29	103.29	1.72%	244,439
Feb 6, 2026	100.67	102.35	99.97	101.54	101.54	1.70%	381,138
Feb 5, 2026	102.07	102.22	99.48	99.84	99.84	-1.82%	281,916
Feb 4, 2026	99.50	102.82	99.50	101.69	101.69	2.25%	464,099
Feb 3, 2026	97.89	99.58	97.54	99.45	99.45	1.28%	590,133
Feb 2, 2026	96.89	98.37	96.63	98.19	98.19	1.29%	339,634
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