Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
62.34
-0.65 (-1.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Acushnet Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202562.7062.7060.9362.0962.09-1.43%371,177
Apr 24, 202562.4663.4362.0562.9962.991.70%401,319
Apr 23, 202563.9065.5661.3361.9461.940.47%386,072
Apr 22, 202559.9761.7259.9161.6561.653.47%402,649
Apr 21, 202558.9259.7858.3759.5859.58-0.23%393,685
Apr 17, 202559.1759.9058.7959.7259.720.73%388,479
Apr 16, 202560.6961.2158.6959.2959.29-2.02%356,308
Apr 15, 202561.0561.8859.8860.5160.51-1.94%334,362
Apr 14, 202563.0763.2560.1861.7161.71-0.05%636,297
Apr 11, 202560.1962.0358.8961.7461.741.45%409,186
Apr 10, 202559.9961.0659.4360.8660.86-1.84%816,035
Apr 9, 202555.3163.0255.3162.0062.0010.18%967,888
Apr 8, 202560.5761.0255.8456.2756.27-4.68%552,429
Apr 7, 202558.9262.9457.5559.0359.03-2.61%995,737
Apr 4, 202557.6262.6257.2160.6160.611.73%1,026,338
Apr 3, 202563.3864.7559.3659.5859.58-13.07%1,061,297
Apr 2, 202567.0369.2567.0368.5468.541.23%390,084
Apr 1, 202568.9269.2467.4467.7167.71-1.38%596,879
Mar 31, 202566.8368.9466.6468.6668.661.99%534,264
Mar 28, 202568.0568.1066.5567.3267.32-1.62%354,595
Mar 27, 202567.5268.7566.9268.4368.431.51%435,385
Mar 26, 202567.0067.8466.7667.4167.410.55%487,659
Mar 25, 202567.7868.0767.0367.0467.04-1.30%372,359
Mar 24, 202566.3868.1265.9267.9267.923.51%491,856
Mar 21, 202565.6466.1464.9765.6265.62-1.00%612,084
Mar 20, 202566.5767.5466.2866.2866.28-1.16%274,275
Mar 19, 202566.3667.4266.1167.0667.061.56%333,312
Mar 18, 202565.4166.3065.2066.0366.030.26%424,620
Mar 17, 202564.9466.2564.9465.8665.860.90%328,158
Mar 14, 202564.9765.5664.1365.2765.271.35%423,571
Mar 13, 202566.1466.3564.2764.4064.40-3.04%622,978
Mar 12, 202568.0068.3865.6266.4266.42-3.01%779,404
Mar 11, 202570.4071.0368.3668.4868.48-3.10%602,067
Mar 10, 202568.5671.0167.9570.6770.673.15%791,462
Mar 7, 202568.1768.7267.0068.5168.51-0.13%568,031
Mar 6, 202566.2869.0966.2268.6068.373.74%558,915
Mar 5, 202565.0066.2764.1366.1365.901.99%486,717
Mar 4, 202564.6266.3063.8864.8464.621.12%547,463
Mar 3, 202564.4264.9863.0564.1263.90-0.28%590,373
Feb 28, 202565.4765.4763.7264.3064.08-0.89%582,200
Feb 27, 202566.0069.0664.6064.8864.66-1.92%879,260
Feb 26, 202567.0267.7665.6566.1565.92-1.77%608,330
Feb 25, 202565.9567.8965.8967.3467.111.85%502,371
Feb 24, 202566.0767.2365.3066.1265.890.46%518,242
Feb 21, 202566.7766.7765.1265.8265.60-0.83%526,873
Feb 20, 202566.0966.8365.9666.3766.140.70%473,792
Feb 19, 202565.3566.3465.0765.9165.69-0.53%659,779
Feb 18, 202566.5666.5665.3766.2666.03-0.67%584,103
Feb 14, 202567.7767.9566.4966.7166.48-2.20%461,069
Feb 13, 202567.8068.2166.9368.2167.980.71%655,225