Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	103.17	104.88	102.79	104.13	-	1.89%	25,444
Aug 3, 2026	102.35	104.56	101.03	102.19	102.19	0.91%	271,778
Jul 31, 2026	100.37	102.34	99.54	101.27	101.27	0.88%	226,533
Jul 30, 2026	102.04	103.26	100.06	100.39	100.39	-2.11%	320,373
Jul 29, 2026	102.71	104.27	101.45	102.55	102.55	-0.79%	252,095
Jul 28, 2026	104.01	105.47	102.13	103.37	103.37	-0.42%	255,781
Jul 27, 2026	105.27	106.39	103.03	103.81	103.81	-0.81%	527,861
Jul 24, 2026	105.53	106.25	103.15	104.66	104.66	-0.73%	253,171
Jul 23, 2026	105.29	106.71	104.27	105.43	105.43	-1.19%	191,942
Jul 22, 2026	108.53	109.57	106.27	106.70	106.70	-2.47%	238,903
Jul 21, 2026	111.64	112.85	109.26	109.40	109.40	-1.91%	215,990
Jul 20, 2026	115.17	117.51	111.01	111.53	111.53	-2.83%	232,938
Jul 17, 2026	115.55	118.28	113.72	114.78	114.78	-1.24%	186,606
Jul 16, 2026	114.91	118.45	114.91	116.22	116.22	1.53%	305,075
Jul 15, 2026	111.84	115.07	110.62	114.47	114.47	1.82%	229,358
Jul 14, 2026	109.99	112.96	108.21	112.42	112.42	3.01%	245,767
Jul 13, 2026	111.22	111.63	109.10	109.14	109.14	-1.40%	287,741
Jul 10, 2026	112.99	113.68	109.94	110.69	110.69	-2.66%	284,050
Jul 9, 2026	111.66	114.37	110.55	113.72	113.72	2.16%	232,369
Jul 8, 2026	113.98	113.98	110.41	111.32	111.32	-2.85%	422,601
Jul 7, 2026	116.98	118.18	113.73	114.58	114.58	-2.25%	326,153
Jul 6, 2026	118.13	119.65	115.69	117.22	117.22	-0.29%	239,259
Jul 2, 2026	118.45	119.29	115.16	117.56	117.56	-0.63%	414,575
Jul 1, 2026	118.45	119.37	115.16	118.31	118.31	-0.19%	270,569
Jun 30, 2026	116.55	118.71	115.86	118.53	118.53	1.01%	372,268
Jun 29, 2026	116.99	118.68	114.74	117.35	117.35	-0.62%	508,166
Jun 26, 2026	115.85	118.70	114.67	118.08	118.08	4.31%	1,176,760
Jun 25, 2026	110.20	113.25	109.52	113.20	113.20	3.38%	252,997
Jun 24, 2026	108.76	111.21	108.41	109.50	109.50	1.33%	292,877
Jun 23, 2026	106.60	108.29	106.00	108.06	108.06	0.91%	389,705
Jun 22, 2026	107.43	108.07	106.11	107.09	107.09	-0.59%	535,940
Jun 18, 2026	102.69	108.66	101.73	107.73	107.73	7.20%	681,402
Jun 17, 2026	97.22	101.34	97.00	100.49	100.49	2.96%	494,894
Jun 16, 2026	97.93	98.79	96.93	97.60	97.60	0.36%	267,992
Jun 15, 2026	98.28	99.66	96.58	97.25	97.25	-0.93%	278,890
Jun 12, 2026	99.95	101.06	97.98	98.16	98.16	-1.29%	370,135
Jun 11, 2026	95.00	99.64	94.84	99.44	99.44	5.17%	341,321
Jun 10, 2026	93.92	94.92	92.41	94.55	94.55	0.29%	294,137
Jun 9, 2026	91.84	94.68	91.44	94.28	94.28	4.15%	431,401
Jun 8, 2026	90.40	91.74	86.49	90.52	90.52	0.58%	316,863
Jun 5, 2026	88.31	90.11	87.32	90.00	90.00	1.43%	244,366
Jun 4, 2026	88.73	89.47	87.89	88.99	88.74	1.38%	247,785
Jun 3, 2026	88.08	89.30	87.57	87.78	87.53	-0.82%	320,820
Jun 2, 2026	88.11	88.88	87.52	88.51	88.26	-0.14%	376,594
Jun 1, 2026	88.08	89.01	87.60	88.63	88.38	-0.17%	279,534
May 29, 2026	87.60	89.87	87.59	88.78	88.53	-0.28%	286,992
May 28, 2026	89.66	90.21	88.09	89.03	88.77	-1.54%	327,133
May 27, 2026	90.71	92.18	90.35	90.42	90.16	0.48%	389,992
May 26, 2026	88.68	91.99	88.44	89.99	89.73	1.76%	271,513
May 22, 2026	88.38	89.82	88.03	88.43	88.18	0.07%	193,912