Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	94.00	94.61	92.82	93.55	93.55	0.07%	327,233
Mar 31, 2026	92.63	95.30	91.19	93.48	93.48	2.57%	208,916
Mar 30, 2026	93.02	93.20	90.56	91.14	91.14	-1.11%	345,287
Mar 27, 2026	90.74	92.58	90.35	92.16	92.16	1.21%	269,802
Mar 26, 2026	92.32	94.00	90.80	91.06	91.06	-2.73%	227,656
Mar 25, 2026	94.52	94.97	92.61	93.62	93.62	0.31%	167,014
Mar 24, 2026	91.51	94.37	91.21	93.33	93.33	0.94%	283,201
Mar 23, 2026	91.93	94.26	90.77	92.46	92.46	3.50%	352,319
Mar 20, 2026	91.05	91.87	88.33	89.33	89.33	-2.16%	780,990
Mar 19, 2026	92.98	93.91	91.13	91.30	91.30	-2.95%	424,219
Mar 18, 2026	93.95	95.08	93.21	94.08	94.08	-0.39%	338,358
Mar 17, 2026	95.11	95.44	93.15	94.45	94.45	0.01%	315,150
Mar 16, 2026	94.41	95.98	93.84	94.44	94.44	1.53%	257,199
Mar 13, 2026	93.98	95.15	92.00	93.02	93.02	0.14%	362,404
Mar 12, 2026	93.98	95.08	92.74	92.89	92.89	-2.49%	379,896
Mar 11, 2026	95.09	96.21	94.35	95.26	95.26	-0.27%	310,497
Mar 10, 2026	95.22	97.32	94.05	95.52	95.52	-0.24%	364,437
Mar 9, 2026	93.79	95.81	90.69	95.75	95.75	0.21%	869,120
Mar 6, 2026	94.22	96.05	93.62	95.55	95.55	-1.79%	412,643
Mar 5, 2026	98.58	99.68	96.44	97.29	97.04	-2.26%	763,386
Mar 4, 2026	99.80	100.47	97.47	99.54	99.28	0.11%	297,516
Mar 3, 2026	98.29	99.45	96.80	99.43	99.17	-1.87%	311,810
Mar 2, 2026	100.02	101.67	98.74	101.32	101.05	-0.99%	406,100
Feb 27, 2026	102.98	103.36	100.68	102.33	102.06	-0.72%	457,497
Feb 26, 2026	96.50	103.41	95.00	103.07	102.80	3.60%	503,310
Feb 25, 2026	100.22	100.22	98.02	99.49	99.23	-0.60%	341,557
Feb 24, 2026	100.78	101.93	99.70	100.09	99.83	-0.30%	405,937
Feb 23, 2026	102.28	103.51	98.63	100.39	100.13	-1.74%	321,851
Feb 20, 2026	100.20	103.16	99.80	102.17	101.90	2.21%	497,416
Feb 19, 2026	99.15	100.13	98.51	99.96	99.70	-0.17%	185,013
Feb 18, 2026	99.01	100.22	98.72	100.13	99.87	0.63%	524,872
Feb 17, 2026	99.79	100.27	98.55	99.50	99.24	-0.06%	240,942
Feb 13, 2026	99.42	100.57	97.73	99.56	99.30	-0.45%	288,466
Feb 12, 2026	101.41	101.52	98.50	100.01	99.75	0.21%	381,023
Feb 11, 2026	103.17	103.17	99.70	99.80	99.54	-2.47%	349,789
Feb 10, 2026	102.92	104.81	102.16	102.33	102.06	-0.93%	321,944
Feb 9, 2026	101.40	103.30	101.40	103.29	103.02	1.72%	244,647
Feb 6, 2026	100.67	102.35	99.97	101.54	101.27	1.70%	381,157
Feb 5, 2026	102.07	102.22	99.48	99.84	99.58	-1.82%	281,955
Feb 4, 2026	99.50	102.82	99.50	101.69	101.42	2.25%	464,099
Feb 3, 2026	97.89	99.58	97.54	99.45	99.19	1.28%	591,145
Feb 2, 2026	96.89	98.37	96.63	98.19	97.93	1.29%	339,748
Jan 30, 2026	94.49	97.05	92.46	96.94	96.69	1.31%	530,387
Jan 29, 2026	94.00	95.75	93.67	95.69	95.44	1.07%	181,140
Jan 28, 2026	94.62	95.81	93.85	94.68	94.43	-0.18%	199,030
Jan 27, 2026	93.60	95.04	93.26	94.85	94.60	1.05%	254,351
Jan 26, 2026	94.35	94.99	93.35	93.86	93.61	-0.51%	190,673
Jan 23, 2026	94.82	95.64	93.66	94.34	94.09	1.41%	271,826
Jan 22, 2026	93.84	95.50	92.70	93.03	92.79	-0.09%	254,953
Jan 21, 2026	91.29	93.13	90.60	93.11	92.87	2.82%	219,695