Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
81.83
+1.55 (1.93%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Acushnet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 80.49 | 82.10 | 79.74 | 81.83 | 81.83 | 1.93% | 418,844 |
| 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 |
| Sep 12, 2025 | 75.52 | 75.74 | 73.81 | 74.69 | 74.69 | -2.07% | 294,009 |
| Sep 11, 2025 | 74.84 | 76.38 | 74.66 | 76.27 | 76.27 | 2.46% | 202,930 |
| Sep 10, 2025 | 75.35 | 75.37 | 74.11 | 74.44 | 74.44 | -1.72% | 280,381 |
| Sep 9, 2025 | 76.87 | 76.87 | 75.07 | 75.74 | 75.74 | -2.04% | 586,630 |
| Sep 8, 2025 | 77.05 | 77.65 | 75.41 | 77.32 | 77.32 | 1.01% | 272,429 |
| Sep 5, 2025 | 75.92 | 76.57 | 75.27 | 76.55 | 76.55 | 0.47% | 280,225 |
| Sep 4, 2025 | 75.05 | 76.19 | 74.22 | 76.19 | 75.96 | 2.27% | 360,371 |
| Sep 3, 2025 | 74.33 | 75.69 | 74.21 | 74.50 | 74.27 | -0.60% | 345,528 |
| Sep 2, 2025 | 75.85 | 76.62 | 74.81 | 74.95 | 74.72 | -2.22% | 344,358 |
| Aug 29, 2025 | 77.23 | 77.98 | 75.65 | 76.65 | 76.42 | -0.39% | 1,047,940 |
| Aug 28, 2025 | 78.24 | 78.24 | 76.75 | 76.95 | 76.71 | -1.37% | 469,496 |
| Aug 27, 2025 | 80.66 | 80.66 | 77.65 | 78.02 | 77.78 | -2.82% | 356,262 |
| Aug 26, 2025 | 79.23 | 80.89 | 79.13 | 80.28 | 80.03 | 1.30% | 344,985 |
| Aug 25, 2025 | 79.12 | 79.91 | 78.89 | 79.25 | 79.01 | -0.31% | 245,957 |
| Aug 22, 2025 | 77.72 | 80.30 | 77.42 | 79.50 | 79.26 | 3.11% | 387,311 |
| Aug 21, 2025 | 77.87 | 78.49 | 77.02 | 77.10 | 76.86 | -1.38% | 395,665 |
| Aug 20, 2025 | 78.41 | 79.17 | 77.79 | 78.18 | 77.94 | -0.23% | 363,966 |
| Aug 19, 2025 | 78.48 | 79.20 | 77.73 | 78.36 | 78.12 | 0.55% | 214,963 |
| Aug 18, 2025 | 77.99 | 78.94 | 77.29 | 77.93 | 77.69 | -0.33% | 318,804 |
| Aug 15, 2025 | 79.43 | 80.33 | 78.00 | 78.19 | 77.70 | -1.23% | 316,934 |
| Aug 14, 2025 | 79.16 | 79.33 | 78.42 | 79.16 | 78.67 | -1.03% | 278,162 |
| Aug 13, 2025 | 76.66 | 80.61 | 76.52 | 79.98 | 79.48 | 4.85% | 441,198 |
| Aug 12, 2025 | 75.67 | 76.90 | 75.11 | 76.28 | 75.80 | 1.87% | 577,792 |
| Aug 11, 2025 | 74.75 | 75.59 | 73.10 | 74.88 | 74.41 | -0.21% | 495,026 |
| Aug 8, 2025 | 78.50 | 79.23 | 74.62 | 75.04 | 74.57 | -2.77% | 722,906 |
| Aug 7, 2025 | 78.67 | 79.84 | 75.13 | 77.18 | 76.70 | -3.16% | 670,232 |
| Aug 6, 2025 | 80.15 | 80.46 | 79.05 | 79.70 | 79.20 | -0.87% | 560,363 |
| Aug 5, 2025 | 80.67 | 80.98 | 79.51 | 80.40 | 79.90 | 0.46% | 456,980 |
| Aug 4, 2025 | 77.83 | 80.30 | 77.71 | 80.03 | 79.53 | 3.41% | 259,280 |
| Aug 1, 2025 | 78.23 | 78.64 | 76.51 | 77.39 | 76.91 | -2.80% | 365,681 |
| Jul 31, 2025 | 79.43 | 80.51 | 79.16 | 79.62 | 79.12 | -1.02% | 319,382 |
| Jul 30, 2025 | 81.56 | 81.86 | 79.78 | 80.44 | 79.94 | -1.19% | 369,603 |