Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
68.28
+0.96 (1.42%)
Mar 31, 2025, 2:26 PM EDT - Market open
Acushnet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 66.83 | 68.12 | 66.72 | 68.03 | - | 1.05% | 69,778 |
| Mar 28, 2025 | 68.05 | 68.10 | 66.55 | 67.32 | 67.32 | -1.62% | 354,595 |
| Mar 27, 2025 | 67.52 | 68.75 | 66.92 | 68.43 | 68.43 | 1.51% | 435,385 |
| Mar 26, 2025 | 67.00 | 67.84 | 66.76 | 67.41 | 67.41 | 0.55% | 487,659 |
| Mar 25, 2025 | 67.78 | 68.07 | 67.03 | 67.04 | 67.04 | -1.30% | 372,359 |
| Mar 24, 2025 | 66.38 | 68.12 | 65.92 | 67.92 | 67.92 | 3.51% | 491,856 |
| Mar 21, 2025 | 65.64 | 66.14 | 64.97 | 65.62 | 65.62 | -1.00% | 612,084 |
| Mar 20, 2025 | 66.57 | 67.54 | 66.28 | 66.28 | 66.28 | -1.16% | 274,275 |
| Mar 19, 2025 | 66.36 | 67.42 | 66.11 | 67.06 | 67.06 | 1.56% | 333,312 |
| Mar 18, 2025 | 65.41 | 66.30 | 65.20 | 66.03 | 66.03 | 0.26% | 424,620 |
| Mar 17, 2025 | 64.94 | 66.25 | 64.94 | 65.86 | 65.86 | 0.90% | 328,158 |
| Mar 14, 2025 | 64.97 | 65.56 | 64.13 | 65.27 | 65.27 | 1.35% | 423,571 |
| Mar 13, 2025 | 66.14 | 66.35 | 64.27 | 64.40 | 64.40 | -3.04% | 622,978 |
| Mar 12, 2025 | 68.00 | 68.38 | 65.62 | 66.42 | 66.42 | -3.01% | 779,404 |
| Mar 11, 2025 | 70.40 | 71.03 | 68.36 | 68.48 | 68.48 | -3.10% | 602,067 |
| Mar 10, 2025 | 68.56 | 71.01 | 67.95 | 70.67 | 70.67 | 3.15% | 791,462 |
| Mar 7, 2025 | 68.17 | 68.72 | 67.00 | 68.51 | 68.51 | -0.13% | 568,031 |
| Mar 6, 2025 | 66.28 | 69.09 | 66.22 | 68.60 | 68.37 | 3.74% | 558,915 |
| Mar 5, 2025 | 65.00 | 66.27 | 64.13 | 66.13 | 65.90 | 1.99% | 486,717 |
| Mar 4, 2025 | 64.62 | 66.30 | 63.88 | 64.84 | 64.62 | 1.12% | 547,463 |
| Mar 3, 2025 | 64.42 | 64.98 | 63.05 | 64.12 | 63.90 | -0.28% | 590,373 |
| Feb 28, 2025 | 65.47 | 65.47 | 63.72 | 64.30 | 64.08 | -0.89% | 582,200 |
| Feb 27, 2025 | 66.00 | 69.06 | 64.60 | 64.88 | 64.66 | -1.92% | 879,260 |
| Feb 26, 2025 | 67.02 | 67.76 | 65.65 | 66.15 | 65.92 | -1.77% | 608,330 |
| Feb 25, 2025 | 65.95 | 67.89 | 65.89 | 67.34 | 67.11 | 1.85% | 502,371 |
| Feb 24, 2025 | 66.07 | 67.23 | 65.30 | 66.12 | 65.89 | 0.46% | 518,242 |
| Feb 21, 2025 | 66.77 | 66.77 | 65.12 | 65.82 | 65.60 | -0.83% | 526,873 |
| Feb 20, 2025 | 66.09 | 66.83 | 65.96 | 66.37 | 66.14 | 0.70% | 473,792 |
| Feb 19, 2025 | 65.35 | 66.34 | 65.07 | 65.91 | 65.69 | -0.53% | 659,779 |
| Feb 18, 2025 | 66.56 | 66.56 | 65.37 | 66.26 | 66.03 | -0.67% | 584,103 |
| Feb 14, 2025 | 67.77 | 67.95 | 66.49 | 66.71 | 66.48 | -2.20% | 461,069 |
| Feb 13, 2025 | 67.80 | 68.21 | 66.93 | 68.21 | 67.98 | 0.71% | 655,225 |
| Feb 12, 2025 | 67.54 | 71.00 | 66.77 | 67.73 | 67.50 | -1.18% | 5,254,878 |
| Feb 11, 2025 | 70.79 | 72.44 | 67.88 | 68.54 | 68.31 | 7.38% | 1,892,876 |
| Feb 10, 2025 | 64.78 | 65.00 | 63.82 | 63.83 | 63.61 | -1.15% | 244,221 |
| Feb 7, 2025 | 65.73 | 65.73 | 64.14 | 64.57 | 64.35 | -1.73% | 216,124 |
| Feb 6, 2025 | 65.62 | 66.64 | 65.50 | 65.71 | 65.49 | 0.83% | 235,519 |
| Feb 5, 2025 | 65.39 | 65.80 | 64.98 | 65.17 | 64.95 | 0.39% | 202,326 |
| Feb 4, 2025 | 64.58 | 65.16 | 64.45 | 64.92 | 64.70 | 1.01% | 244,725 |
| Feb 3, 2025 | 63.80 | 64.83 | 63.36 | 64.27 | 64.05 | -1.61% | 273,175 |
| Jan 31, 2025 | 65.97 | 66.48 | 64.96 | 65.32 | 65.10 | -1.54% | 332,586 |
| Jan 30, 2025 | 66.66 | 67.36 | 65.94 | 66.34 | 66.11 | 0.70% | 355,913 |
| Jan 29, 2025 | 67.24 | 67.87 | 65.38 | 65.88 | 65.66 | -2.17% | 342,324 |
| Jan 28, 2025 | 67.87 | 68.21 | 66.89 | 67.34 | 67.11 | -1.58% | 293,086 |
| Jan 27, 2025 | 67.50 | 68.82 | 66.59 | 68.42 | 68.19 | 1.94% | 661,835 |
| Jan 24, 2025 | 68.00 | 68.48 | 66.72 | 67.12 | 66.89 | -1.31% | 485,795 |
| Jan 23, 2025 | 68.00 | 69.63 | 65.86 | 68.01 | 67.78 | -8.83% | 892,467 |
| Jan 22, 2025 | 75.71 | 76.65 | 74.24 | 74.60 | 74.35 | -1.56% | 594,742 |
| Jan 21, 2025 | 74.60 | 76.02 | 74.01 | 75.78 | 75.52 | 2.78% | 216,312 |
| Jan 17, 2025 | 74.30 | 74.66 | 73.44 | 73.73 | 73.48 | 0.10% | 154,527 |