Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	83.88	84.28	83.24	83.65	83.65	0.29%	282,238
Oct 1, 2026	82.46	84.04	81.87	83.41	83.41	1.10%	304,645
Sep 30, 2026	82.57	83.93	81.54	82.50	82.50	0.10%	402,762
Sep 29, 2026	83.76	85.24	82.37	82.42	82.42	-1.64%	313,877
Sep 28, 2026	82.97	84.14	82.50	83.79	83.79	0.93%	299,403
Sep 25, 2026	82.57	84.05	81.94	83.02	83.02	0.80%	321,149
Sep 24, 2026	82.48	83.54	82.04	82.36	82.36	-0.71%	335,696
Sep 23, 2026	82.69	84.44	81.31	82.95	82.95	-0.30%	298,142
Sep 22, 2026	83.14	84.12	82.41	83.20	83.20	1.56%	459,550
Sep 21, 2026	80.98	82.62	80.18	81.92	81.92	1.70%	322,193
Sep 18, 2026	81.42	81.62	80.52	80.55	80.55	-1.23%	954,883
Sep 17, 2026	83.89	84.10	81.47	81.55	81.55	-1.40%	332,136
Sep 16, 2026	82.84	84.31	82.02	82.71	82.71	-0.47%	329,524
Sep 15, 2026	84.68	84.68	82.93	83.10	83.10	-1.76%	288,989
Sep 14, 2026	85.16	85.27	83.74	84.59	84.59	-0.67%	273,842
Sep 11, 2026	86.68	86.68	85.09	85.16	85.16	-0.13%	272,251
Sep 10, 2026	85.03	86.30	83.97	85.27	85.27	-0.33%	294,227
Sep 9, 2026	85.27	86.38	84.85	85.55	85.55	-0.28%	302,820
Sep 8, 2026	86.63	86.63	85.67	85.79	85.79	-1.25%	322,548
Sep 4, 2026	86.74	87.61	86.38	86.88	86.88	0.63%	263,373
Sep 3, 2026	87.53	87.56	85.36	86.59	86.34	-0.32%	244,507
Sep 2, 2026	86.33	87.39	85.65	86.87	86.61	1.14%	367,450
Sep 1, 2026	85.75	87.23	85.74	85.89	85.64	-0.58%	253,670
Aug 31, 2026	87.28	87.28	85.90	86.39	86.14	-0.60%	337,167
Aug 28, 2026	85.83	87.40	85.79	86.91	86.65	2.31%	311,070
Aug 27, 2026	86.48	88.14	84.56	84.95	84.70	-2.13%	367,458
Aug 26, 2026	86.79	88.17	85.82	86.80	86.54	0.68%	331,325
Aug 25, 2026	89.41	90.00	86.12	86.21	85.96	-3.86%	749,884
Aug 24, 2026	89.19	90.09	89.19	89.67	89.41	0.96%	335,305
Aug 21, 2026	89.53	90.45	88.34	88.82	88.56	-0.48%	475,637
Aug 20, 2026	88.39	89.28	86.87	89.25	88.99	-0.35%	450,174
Aug 19, 2026	90.84	92.34	89.41	89.56	89.30	-0.02%	362,008
Aug 18, 2026	90.47	91.61	89.16	89.58	89.32	-1.19%	427,250
Aug 17, 2026	89.31	91.02	89.13	90.66	90.39	0.67%	299,676
Aug 14, 2026	89.47	91.15	88.96	90.06	89.79	0.18%	357,683
Aug 13, 2026	89.68	90.94	88.72	89.90	89.64	0.90%	517,700
Aug 12, 2026	91.14	91.87	88.63	89.10	88.84	-1.41%	488,767
Aug 11, 2026	91.17	93.82	90.30	90.37	90.10	-1.17%	542,767
Aug 10, 2026	92.84	94.59	90.04	91.44	91.17	-1.98%	527,453
Aug 7, 2026	91.01	95.41	91.01	93.29	93.02	-0.60%	501,828
Aug 6, 2026	108.31	112.30	90.40	93.85	93.57	-9.02%	1,109,542
Aug 5, 2026	102.71	103.94	101.01	103.15	102.85	1.00%	351,829
Aug 4, 2026	103.17	104.88	101.94	102.13	101.83	-0.06%	389,523
Aug 3, 2026	102.35	104.56	101.03	102.19	101.89	0.91%	271,832
Jul 31, 2026	100.37	102.34	99.54	101.27	100.97	0.88%	226,644
Jul 30, 2026	102.04	103.26	100.06	100.39	100.09	-2.11%	320,376
Jul 29, 2026	102.71	104.27	101.45	102.55	102.25	-0.79%	252,097
Jul 28, 2026	104.01	105.47	102.13	103.37	103.07	-0.42%	255,783
Jul 27, 2026	105.27	106.39	103.03	103.81	103.50	-0.81%	527,863
Jul 24, 2026	105.53	106.25	103.15	104.66	104.35	-0.73%	253,173