Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	68.86	69.41	68.01	69.10	69.10	-0.16%	262,188
Nov 19, 2024	68.04	69.68	67.59	69.21	69.21	1.15%	205,434
Nov 18, 2024	68.57	69.54	68.40	68.42	68.42	-1.28%	231,297
Nov 15, 2024	68.87	69.52	68.29	69.31	69.31	1.54%	223,897
Nov 14, 2024	69.08	69.52	67.88	68.26	68.26	-0.55%	265,696
Nov 13, 2024	70.82	71.10	68.38	68.64	68.64	-2.39%	293,762
Nov 12, 2024	72.10	72.35	70.24	70.32	70.32	-2.74%	290,889
Nov 11, 2024	72.40	73.40	71.71	72.30	72.30	-0.32%	340,489
Nov 8, 2024	70.72	72.59	69.80	72.53	72.53	2.14%	472,807
Nov 7, 2024	69.36	76.38	69.36	71.01	71.01	12.16%	1,345,729
Nov 6, 2024	64.63	65.52	63.27	63.31	63.31	0.11%	478,724
Nov 5, 2024	62.35	63.28	61.85	63.24	63.24	0.91%	241,957
Nov 4, 2024	62.16	63.10	62.06	62.67	62.67	1.08%	298,235
Nov 1, 2024	61.89	62.11	61.35	62.00	62.00	1.14%	359,720
Oct 31, 2024	61.48	62.39	61.11	61.30	61.30	-0.57%	463,292
Oct 30, 2024	61.00	61.95	61.00	61.65	61.65	0.80%	417,822
Oct 29, 2024	59.33	61.40	58.54	61.16	61.16	1.49%	419,452
Oct 28, 2024	60.70	61.57	60.24	60.26	60.26	-0.40%	277,634
Oct 25, 2024	60.91	61.87	60.00	60.50	60.50	0.18%	236,788
Oct 24, 2024	60.40	60.87	59.84	60.39	60.39	0.28%	188,288
Oct 23, 2024	61.40	61.62	59.86	60.22	60.22	-2.27%	229,972
Oct 22, 2024	61.52	62.27	60.79	61.62	61.62	-0.42%	208,443
Oct 21, 2024	62.26	62.38	61.18	61.88	61.88	-0.67%	276,335
Oct 18, 2024	64.89	65.04	62.23	62.30	62.30	-3.46%	236,237
Oct 17, 2024	64.84	65.13	64.04	64.53	64.53	-0.06%	296,695
Oct 16, 2024	63.86	64.88	63.50	64.57	64.57	1.70%	239,339
Oct 15, 2024	63.89	64.80	63.48	63.49	63.49	-0.36%	293,421
Oct 14, 2024	63.56	64.07	63.27	63.72	63.72	-0.13%	232,500
Oct 11, 2024	63.07	64.42	63.07	63.80	63.80	0.95%	188,652
Oct 10, 2024	62.75	63.46	62.49	63.20	63.20	-0.43%	277,277
Oct 9, 2024	63.45	64.18	63.11	63.47	63.47	0.17%	358,217
Oct 8, 2024	62.94	63.67	62.70	63.36	63.36	0.17%	290,366
Oct 7, 2024	62.30	63.25	61.59	63.25	63.25	1.07%	453,432
Oct 4, 2024	62.72	62.93	61.85	62.58	62.58	1.08%	228,645
Oct 3, 2024	61.76	62.04	60.85	61.91	61.91	-0.21%	330,927
Oct 2, 2024	62.66	63.06	62.01	62.04	62.04	-1.84%	290,672
Oct 1, 2024	63.31	64.05	63.00	63.20	63.20	-0.86%	282,725
Sep 30, 2024	64.02	64.48	63.26	63.75	63.75	-0.64%	275,785
Sep 27, 2024	64.25	65.55	64.07	64.16	64.16	0.31%	208,531
Sep 26, 2024	64.41	65.13	63.58	63.96	63.96	0.46%	223,703
Sep 25, 2024	63.92	64.03	62.78	63.67	63.67	-0.20%	282,717
Sep 24, 2024	63.93	64.61	63.61	63.80	63.80	0.35%	148,756
Sep 23, 2024	63.77	63.78	62.90	63.58	63.58	0.33%	182,139
Sep 20, 2024	64.45	64.45	63.14	63.37	63.37	-1.35%	603,572
Sep 19, 2024	64.91	64.92	63.57	64.24	64.24	1.45%	209,023
Sep 18, 2024	63.67	64.91	62.94	63.32	63.32	-0.09%	387,840
Sep 17, 2024	64.78	65.21	62.50	63.38	63.38	-3.79%	434,511
Sep 16, 2024	66.11	66.66	65.11	65.88	65.88	-0.35%	166,314
Sep 13, 2024	65.17	66.46	65.07	66.11	66.11	2.70%	231,538
Sep 12, 2024	62.84	64.41	62.73	64.37	64.37	2.22%	210,993
Sep 11, 2024	62.57	63.13	61.45	62.97	62.97	-0.13%	349,291
Sep 10, 2024	65.11	65.19	62.69	63.05	63.05	-3.27%	441,510
Sep 9, 2024	65.57	66.44	65.03	65.18	65.18	-0.34%	231,459
Sep 6, 2024	66.53	66.97	65.35	65.40	65.40	-2.05%	192,541
Sep 5, 2024	68.14	68.16	66.30	66.77	66.55	-1.34%	237,857
Sep 4, 2024	66.02	67.80	66.02	67.68	67.46	2.14%	249,758
Sep 3, 2024	66.42	67.32	66.03	66.26	66.04	-1.09%	325,647
Aug 30, 2024	67.79	67.92	66.67	66.99	66.77	-0.45%	205,620
Aug 29, 2024	67.73	68.23	67.10	67.29	67.07	-0.19%	206,530
Aug 28, 2024	66.42	67.86	66.07	67.42	67.20	1.35%	306,741
Aug 27, 2024	66.10	67.16	65.89	66.52	66.30	-0.08%	279,902
Aug 26, 2024	67.42	67.56	66.52	66.57	66.35	-0.64%	357,100
Aug 23, 2024	66.29	67.88	65.91	67.00	66.78	1.65%	264,033
Aug 22, 2024	67.76	67.76	65.58	65.91	65.69	-2.43%	231,266
Aug 21, 2024	66.43	67.85	65.82	67.55	67.33	2.77%	222,117
Aug 20, 2024	66.57	66.91	65.37	65.73	65.52	-0.86%	208,226
Aug 19, 2024	66.97	67.56	65.98	66.30	66.08	-0.33%	171,754
Aug 16, 2024	67.20	67.68	66.32	66.52	66.30	-0.94%	203,358
Aug 15, 2024	67.50	68.37	66.86	67.15	66.93	2.10%	231,242
Aug 14, 2024	65.98	66.22	64.72	65.77	65.55	0.17%	291,045
Aug 13, 2024	66.24	67.05	65.00	65.66	65.45	-1.43%	424,194
Aug 12, 2024	67.59	67.99	66.47	66.61	66.39	-1.14%	258,009
Aug 9, 2024	68.22	68.94	66.80	67.38	67.16	-1.33%	1,459,067
Aug 8, 2024	69.52	70.24	67.31	68.29	68.07	0.01%	379,893
Aug 7, 2024	67.78	70.80	67.43	68.28	68.06	1.79%	394,459
Aug 6, 2024	65.41	68.71	60.11	67.08	66.86	-0.09%	634,952
Aug 5, 2024	65.91	68.07	65.26	67.14	66.92	-3.17%	282,134
Aug 2, 2024	68.52	69.67	67.82	69.34	69.11	-2.35%	246,591
Aug 1, 2024	72.77	72.85	70.12	71.01	70.78	-2.16%	234,725
Jul 31, 2024	72.87	74.77	72.13	72.58	72.34	-0.27%	243,184
Jul 30, 2024	72.71	73.13	72.00	72.78	72.54	0.86%	190,006
Jul 29, 2024	72.23	73.41	71.62	72.16	71.92	0.82%	285,095
Jul 26, 2024	70.70	71.70	70.14	71.57	71.34	2.87%	216,732
Jul 25, 2024	68.65	70.92	68.65	69.57	69.34	1.83%	237,239
Jul 24, 2024	69.62	70.06	68.29	68.32	68.10	-2.18%	205,282
Jul 23, 2024	68.42	70.46	68.42	69.84	69.61	0.75%	259,261
Jul 22, 2024	67.64	69.57	66.40	69.32	69.09	3.14%	256,247
Jul 19, 2024	67.55	68.35	66.65	67.21	66.99	-0.67%	167,327
Jul 18, 2024	67.64	69.88	67.06	67.66	67.44	-0.31%	271,497
Jul 17, 2024	66.18	68.26	66.18	67.87	67.65	1.51%	369,867
Jul 16, 2024	64.05	66.97	64.05	66.86	66.64	5.47%	313,733
Jul 15, 2024	63.71	64.42	63.37	63.39	63.18	0.05%	198,683
Jul 12, 2024	63.15	64.10	62.81	63.36	63.15	1.00%	208,557
Jul 11, 2024	62.34	62.91	61.80	62.73	62.52	2.99%	266,352
Jul 10, 2024	60.01	60.95	59.71	60.91	60.71	2.10%	269,851
Jul 9, 2024	61.50	61.94	59.66	59.66	59.47	-3.37%	300,868
Jul 8, 2024	61.76	62.53	61.69	61.74	61.54	0.50%	193,475
Jul 5, 2024	61.76	62.17	61.12	61.43	61.23	-0.92%	169,177
Jul 3, 2024	61.59	62.23	61.06	62.00	61.80	1.22%	90,815
Jul 2, 2024	61.42	61.48	60.42	61.25	61.05	-0.28%	234,866