Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	74.60	76.02	74.01	75.78	75.78	2.78%	216,312
Jan 17, 2025	74.30	74.66	73.44	73.73	73.73	0.10%	154,527
Jan 16, 2025	72.82	74.17	72.60	73.66	73.66	0.89%	147,232
Jan 15, 2025	73.69	73.82	72.81	73.01	73.01	0.70%	173,163
Jan 14, 2025	72.08	72.85	71.56	72.50	72.50	1.09%	161,475
Jan 13, 2025	70.73	71.76	70.41	71.72	71.72	0.35%	229,370
Jan 10, 2025	71.41	73.26	71.08	71.47	71.47	-1.37%	317,630
Jan 8, 2025	70.76	72.93	70.70	72.46	72.46	1.39%	303,167
Jan 7, 2025	71.56	71.98	70.83	71.47	71.47	0.11%	204,228
Jan 6, 2025	72.14	72.98	71.36	71.39	71.39	-0.72%	181,305
Jan 3, 2025	72.18	72.90	71.79	71.91	71.91	-0.03%	187,195
Jan 2, 2025	72.12	72.81	70.88	71.93	71.93	1.20%	280,550
Dec 31, 2024	70.73	72.08	70.52	71.08	71.08	1.18%	284,253
Dec 30, 2024	70.15	70.64	69.25	70.25	70.25	-0.62%	150,882
Dec 27, 2024	70.84	71.58	70.07	70.69	70.69	-1.12%	120,285
Dec 26, 2024	70.25	71.61	70.25	71.49	71.49	1.06%	110,228
Dec 24, 2024	70.51	71.31	70.19	70.74	70.74	0.41%	114,799
Dec 23, 2024	69.66	70.52	69.06	70.45	70.45	0.76%	252,793
Dec 20, 2024	68.50	70.89	68.50	69.92	69.92	0.97%	602,987
Dec 19, 2024	70.88	71.10	68.99	69.25	69.25	-1.24%	284,070
Dec 18, 2024	73.59	73.62	69.99	70.12	70.12	-4.34%	243,988
Dec 17, 2024	73.03	74.24	72.29	73.30	73.30	0.18%	435,730
Dec 16, 2024	73.56	74.27	73.04	73.17	73.17	-0.57%	236,760
Dec 13, 2024	73.11	74.31	73.09	73.59	73.59	0.30%	340,462
Dec 12, 2024	75.23	75.34	73.15	73.37	73.37	-2.85%	270,412
Dec 11, 2024	76.14	76.59	74.99	75.52	75.52	-0.16%	470,377
Dec 10, 2024	74.91	76.32	74.58	75.64	75.64	0.32%	211,801
Dec 9, 2024	74.90	76.11	74.80	75.40	75.40	1.60%	335,217
Dec 6, 2024	74.29	75.56	73.63	74.21	74.21	-0.75%	233,675
Dec 5, 2024	74.34	75.45	73.74	74.77	74.55	-0.40%	332,990
Dec 4, 2024	73.46	75.71	72.75	75.07	74.85	2.33%	251,341
Dec 3, 2024	73.79	74.17	73.16	73.36	73.15	-0.16%	151,993
Dec 2, 2024	73.35	74.81	72.61	73.48	73.27	0.51%	265,660
Nov 29, 2024	73.29	74.08	73.01	73.11	72.90	0.26%	108,063
Nov 27, 2024	73.71	74.55	72.64	72.92	72.71	-1.27%	176,102
Nov 26, 2024	73.79	74.21	72.85	73.86	73.65	-0.47%	235,642
Nov 25, 2024	72.66	74.61	72.40	74.21	74.00	3.13%	235,934
Nov 22, 2024	72.05	72.66	71.28	71.96	71.75	0.80%	160,017
Nov 21, 2024	69.24	71.65	69.02	71.39	71.18	3.31%	231,262
Nov 20, 2024	68.86	69.41	68.01	69.10	68.90	-0.16%	262,188
Nov 19, 2024	68.04	69.68	67.59	69.21	69.01	1.15%	205,434
Nov 18, 2024	68.57	69.54	68.40	68.42	68.22	-1.28%	231,297
Nov 15, 2024	68.87	69.52	68.29	69.31	69.11	1.54%	223,897
Nov 14, 2024	69.08	69.52	67.88	68.26	68.06	-0.55%	265,696
Nov 13, 2024	70.82	71.10	68.38	68.64	68.44	-2.39%	293,762
Nov 12, 2024	72.10	72.35	70.24	70.32	70.12	-2.74%	290,889
Nov 11, 2024	72.40	73.40	71.71	72.30	72.09	-0.32%	340,489
Nov 8, 2024	70.72	72.59	69.80	72.53	72.32	2.14%	472,807
Nov 7, 2024	69.36	76.38	69.36	71.01	70.81	12.16%	1,345,729
Nov 6, 2024	64.63	65.52	63.27	63.31	63.13	0.11%	478,724
Nov 5, 2024	62.35	63.28	61.85	63.24	63.06	0.91%	241,957
Nov 4, 2024	62.16	63.10	62.06	62.67	62.49	1.08%	298,235
Nov 1, 2024	61.89	62.11	61.35	62.00	61.82	1.14%	359,720
Oct 31, 2024	61.48	62.39	61.11	61.30	61.12	-0.57%	463,292
Oct 30, 2024	61.00	61.95	61.00	61.65	61.47	0.80%	417,822
Oct 29, 2024	59.33	61.40	58.54	61.16	60.98	1.49%	419,452
Oct 28, 2024	60.70	61.57	60.24	60.26	60.09	-0.40%	277,634
Oct 25, 2024	60.91	61.87	60.00	60.50	60.33	0.18%	236,788
Oct 24, 2024	60.40	60.87	59.84	60.39	60.22	0.28%	188,288
Oct 23, 2024	61.40	61.62	59.86	60.22	60.05	-2.27%	229,972
Oct 22, 2024	61.52	62.27	60.79	61.62	61.44	-0.42%	208,443
Oct 21, 2024	62.26	62.38	61.18	61.88	61.70	-0.67%	276,335
Oct 18, 2024	64.89	65.04	62.23	62.30	62.12	-3.46%	236,237
Oct 17, 2024	64.84	65.13	64.04	64.53	64.34	-0.06%	296,695
Oct 16, 2024	63.86	64.88	63.50	64.57	64.38	1.70%	239,339
Oct 15, 2024	63.89	64.80	63.48	63.49	63.31	-0.36%	293,421
Oct 14, 2024	63.56	64.07	63.27	63.72	63.54	-0.13%	232,500
Oct 11, 2024	63.07	64.42	63.07	63.80	63.62	0.95%	188,652
Oct 10, 2024	62.75	63.46	62.49	63.20	63.02	-0.43%	277,277
Oct 9, 2024	63.45	64.18	63.11	63.47	63.29	0.17%	358,217
Oct 8, 2024	62.94	63.67	62.70	63.36	63.18	0.17%	290,366
Oct 7, 2024	62.30	63.25	61.59	63.25	63.07	1.07%	453,432
Oct 4, 2024	62.72	62.93	61.85	62.58	62.40	1.08%	228,645
Oct 3, 2024	61.76	62.04	60.85	61.91	61.73	-0.21%	330,927
Oct 2, 2024	62.66	63.06	62.01	62.04	61.86	-1.84%	290,672
Oct 1, 2024	63.31	64.05	63.00	63.20	63.02	-0.86%	282,725
Sep 30, 2024	64.02	64.48	63.26	63.75	63.57	-0.64%	275,785
Sep 27, 2024	64.25	65.55	64.07	64.16	63.98	0.31%	208,531
Sep 26, 2024	64.41	65.13	63.58	63.96	63.78	0.46%	223,703
Sep 25, 2024	63.92	64.03	62.78	63.67	63.49	-0.20%	282,717
Sep 24, 2024	63.93	64.61	63.61	63.80	63.62	0.35%	148,756
Sep 23, 2024	63.77	63.78	62.90	63.58	63.40	0.33%	182,139
Sep 20, 2024	64.45	64.45	63.14	63.37	63.19	-1.35%	603,572
Sep 19, 2024	64.91	64.92	63.57	64.24	64.05	1.45%	209,023
Sep 18, 2024	63.67	64.91	62.94	63.32	63.14	-0.09%	387,840
Sep 17, 2024	64.78	65.21	62.50	63.38	63.20	-3.79%	434,511
Sep 16, 2024	66.11	66.66	65.11	65.88	65.69	-0.35%	166,314
Sep 13, 2024	65.17	66.46	65.07	66.11	65.92	2.70%	231,538
Sep 12, 2024	62.84	64.41	62.73	64.37	64.18	2.22%	210,993
Sep 11, 2024	62.57	63.13	61.45	62.97	62.79	-0.13%	349,291
Sep 10, 2024	65.11	65.19	62.69	63.05	62.87	-3.27%	441,510
Sep 9, 2024	65.57	66.44	65.03	65.18	64.99	-0.34%	231,459
Sep 6, 2024	66.53	66.97	65.35	65.40	65.21	-2.05%	192,541
Sep 5, 2024	68.14	68.16	66.30	66.77	66.36	-1.34%	237,857
Sep 4, 2024	66.02	67.80	66.02	67.68	67.26	2.14%	249,758
Sep 3, 2024	66.42	67.32	66.03	66.26	65.85	-1.09%	325,647
Aug 30, 2024	67.79	67.92	66.67	66.99	66.58	-0.45%	205,620
Aug 29, 2024	67.73	68.23	67.10	67.29	66.88	-0.19%	206,530
Aug 28, 2024	66.42	67.86	66.07	67.42	67.01	1.35%	306,741
Aug 27, 2024	66.10	67.16	65.89	66.52	66.11	-0.08%	279,902