Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
62.72
+0.72 (1.15%)
Nov 4, 2024, 1:03 PM EST - Market open
Acushnet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 63.77 | 64.14 | 61.29 | 61.42 | 61.22 | -3.25% | 303,266 |
| Jun 28, 2024 | 65.34 | 65.44 | 63.24 | 63.48 | 63.27 | -2.43% | 365,747 |
| Jun 27, 2024 | 65.62 | 65.76 | 64.78 | 65.06 | 64.85 | -0.31% | 214,861 |
| Jun 26, 2024 | 65.06 | 65.49 | 64.56 | 65.26 | 65.05 | -0.29% | 264,565 |
| Jun 25, 2024 | 66.20 | 66.69 | 65.36 | 65.45 | 65.24 | -1.45% | 253,828 |
| Jun 24, 2024 | 65.69 | 66.95 | 65.28 | 66.41 | 66.19 | 1.76% | 327,488 |
| Jun 21, 2024 | 64.75 | 65.56 | 64.08 | 65.26 | 65.05 | 0.79% | 368,533 |
| Jun 20, 2024 | 64.07 | 65.23 | 64.07 | 64.75 | 64.54 | 0.37% | 203,224 |
| Jun 18, 2024 | 64.49 | 64.86 | 64.20 | 64.51 | 64.30 | -0.28% | 219,042 |
| Jun 17, 2024 | 63.97 | 65.01 | 63.33 | 64.69 | 64.48 | 1.38% | 194,924 |
| Jun 14, 2024 | 63.34 | 63.84 | 62.85 | 63.81 | 63.60 | -0.76% | 164,174 |
| Jun 13, 2024 | 64.68 | 64.79 | 63.70 | 64.30 | 64.09 | -0.89% | 149,859 |
| Jun 12, 2024 | 64.92 | 65.75 | 64.74 | 64.88 | 64.67 | 2.71% | 210,421 |