Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
79.50
+2.40 (3.11%)
Aug 22, 2025, 4:00 PM - Market closed
Acushnet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 77.72 | 80.30 | 77.42 | 79.50 | 79.50 | 3.11% | 387,306 |
| Aug 21, 2025 | 77.87 | 78.49 | 77.02 | 77.10 | 77.10 | -1.38% | 395,665 |
| Aug 20, 2025 | 78.41 | 79.17 | 77.79 | 78.18 | 78.18 | -0.23% | 363,966 |
| Aug 19, 2025 | 78.48 | 79.20 | 77.73 | 78.36 | 78.36 | 0.55% | 214,963 |
| Aug 18, 2025 | 77.99 | 78.94 | 77.29 | 77.93 | 77.93 | -0.33% | 318,804 |
| Aug 15, 2025 | 79.43 | 80.33 | 78.00 | 78.19 | 77.94 | -1.23% | 316,934 |
| Aug 14, 2025 | 79.16 | 79.33 | 78.42 | 79.16 | 78.91 | -1.03% | 278,162 |
| Aug 13, 2025 | 76.66 | 80.61 | 76.52 | 79.98 | 79.72 | 4.85% | 441,198 |
| Aug 12, 2025 | 75.67 | 76.90 | 75.11 | 76.28 | 76.04 | 1.87% | 577,792 |
| Aug 11, 2025 | 74.75 | 75.59 | 73.10 | 74.88 | 74.64 | -0.21% | 495,026 |
| Aug 8, 2025 | 78.50 | 79.23 | 74.62 | 75.04 | 74.80 | -2.77% | 722,906 |
| Aug 7, 2025 | 78.67 | 79.84 | 75.13 | 77.18 | 76.93 | -3.16% | 670,232 |
| Aug 6, 2025 | 80.15 | 80.46 | 79.05 | 79.70 | 79.45 | -0.87% | 560,363 |
| Aug 5, 2025 | 80.67 | 80.98 | 79.51 | 80.40 | 80.14 | 0.46% | 456,980 |
| Aug 4, 2025 | 77.83 | 80.30 | 77.71 | 80.03 | 79.77 | 3.41% | 259,280 |
| Aug 1, 2025 | 78.23 | 78.64 | 76.51 | 77.39 | 77.14 | -2.80% | 365,681 |
| Jul 31, 2025 | 79.43 | 80.51 | 79.16 | 79.62 | 79.37 | -1.02% | 319,382 |
| Jul 30, 2025 | 81.56 | 81.86 | 79.78 | 80.44 | 80.18 | -1.19% | 369,603 |
| Jul 29, 2025 | 81.96 | 82.48 | 80.97 | 81.41 | 81.15 | -0.34% | 307,593 |
| Jul 28, 2025 | 82.23 | 83.18 | 81.18 | 81.69 | 81.43 | -0.79% | 318,410 |
| Jul 25, 2025 | 82.69 | 82.99 | 81.99 | 82.34 | 82.08 | 0.21% | 465,109 |
| Jul 24, 2025 | 83.50 | 83.95 | 81.52 | 82.17 | 81.91 | -2.64% | 360,797 |
| Jul 23, 2025 | 83.30 | 84.40 | 82.40 | 84.40 | 84.13 | 2.30% | 445,792 |
| Jul 22, 2025 | 81.12 | 82.88 | 81.12 | 82.50 | 82.24 | 1.98% | 590,885 |
| Jul 21, 2025 | 80.94 | 81.81 | 80.64 | 80.90 | 80.64 | 0.09% | 460,632 |
| Jul 18, 2025 | 81.22 | 81.58 | 80.03 | 80.83 | 80.57 | 0.67% | 302,767 |
| Jul 17, 2025 | 78.13 | 80.70 | 78.13 | 80.29 | 80.03 | 2.71% | 323,951 |
| Jul 16, 2025 | 77.68 | 79.02 | 77.68 | 78.17 | 77.92 | 1.05% | 382,164 |
| Jul 15, 2025 | 78.50 | 78.52 | 77.29 | 77.36 | 77.11 | -1.28% | 295,295 |
| Jul 14, 2025 | 77.34 | 78.51 | 77.29 | 78.36 | 78.11 | 0.44% | 244,203 |
| Jul 11, 2025 | 77.75 | 78.06 | 76.95 | 78.02 | 77.77 | -0.29% | 280,972 |
| Jul 10, 2025 | 77.81 | 79.23 | 77.63 | 78.25 | 78.00 | 0.71% | 329,834 |
| Jul 9, 2025 | 76.57 | 77.84 | 76.20 | 77.70 | 77.45 | 2.56% | 270,105 |
| Jul 8, 2025 | 75.75 | 76.49 | 75.23 | 75.76 | 75.52 | 0.01% | 478,251 |
| Jul 7, 2025 | 75.68 | 76.50 | 75.08 | 75.75 | 75.51 | -0.33% | 458,140 |
| Jul 3, 2025 | 76.68 | 76.68 | 75.20 | 76.00 | 75.76 | -0.89% | 286,757 |
| Jul 2, 2025 | 74.35 | 76.73 | 74.34 | 76.68 | 76.44 | 3.36% | 363,670 |
| Jul 1, 2025 | 72.39 | 75.40 | 72.39 | 74.19 | 73.95 | 1.88% | 438,588 |
| Jun 30, 2025 | 73.24 | 73.66 | 72.06 | 72.82 | 72.59 | -0.68% | 437,820 |
| Jun 27, 2025 | 74.67 | 75.18 | 72.97 | 73.32 | 73.09 | 0.07% | 635,501 |
| Jun 26, 2025 | 72.03 | 73.44 | 71.79 | 73.27 | 73.04 | 2.30% | 342,106 |
| Jun 25, 2025 | 72.80 | 72.93 | 71.56 | 71.62 | 71.39 | -1.93% | 240,640 |
| Jun 24, 2025 | 73.00 | 73.45 | 72.23 | 73.03 | 72.80 | 0.66% | 464,132 |
| Jun 23, 2025 | 70.72 | 72.92 | 70.37 | 72.55 | 72.32 | 1.87% | 458,174 |
| Jun 20, 2025 | 71.73 | 71.94 | 70.28 | 71.22 | 70.99 | -0.28% | 634,245 |
| Jun 18, 2025 | 70.96 | 72.00 | 70.67 | 71.42 | 71.19 | 0.85% | 625,561 |
| Jun 17, 2025 | 71.67 | 72.11 | 70.29 | 70.82 | 70.59 | -1.97% | 320,560 |
| Jun 16, 2025 | 71.19 | 72.84 | 70.82 | 72.24 | 72.01 | 3.29% | 295,295 |
| Jun 13, 2025 | 71.32 | 71.43 | 69.54 | 69.94 | 69.72 | -2.92% | 254,182 |
| Jun 12, 2025 | 72.15 | 72.72 | 71.62 | 72.04 | 71.81 | -0.96% | 307,896 |