Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	81.95	83.42	81.89	82.94	82.94	1.82%	204,406
Nov 12, 2026	83.86	84.24	81.18	81.46	81.46	-2.91%	264,688
Nov 11, 2026	84.64	85.09	83.68	83.90	83.90	-1.33%	329,501
Nov 10, 2026	83.91	85.32	82.85	85.03	85.03	0.50%	234,763
Nov 9, 2026	81.89	84.89	80.75	84.61	84.61	4.79%	363,245
Nov 6, 2026	83.32	84.92	80.68	80.74	80.74	-3.44%	456,502
Nov 5, 2026	86.23	87.45	81.75	83.62	83.62	-2.63%	387,733
Nov 4, 2026	86.11	92.97	81.96	85.88	85.88	-1.75%	536,942
Nov 3, 2026	89.40	89.40	87.10	87.41	87.41	-2.25%	423,696
Nov 2, 2026	86.67	90.16	86.18	89.42	89.42	4.88%	402,431
Oct 30, 2026	85.88	86.89	84.70	85.26	85.26	-0.48%	295,230
Oct 29, 2026	84.79	85.84	84.09	85.67	85.67	2.73%	251,748
Oct 28, 2026	82.48	83.49	81.96	83.39	83.39	1.10%	189,258
Oct 27, 2026	82.00	82.93	81.77	82.48	82.48	0.87%	223,276
Oct 26, 2026	81.19	82.80	81.05	81.77	81.77	0.57%	267,994
Oct 23, 2026	81.14	81.66	80.06	81.31	81.31	-0.81%	198,792
Oct 22, 2026	80.59	82.47	80.18	81.97	81.97	2.50%	268,064
Oct 21, 2026	80.67	81.59	79.46	79.97	79.97	-1.14%	186,170
Oct 20, 2026	79.91	81.09	79.37	80.89	80.89	1.80%	322,348
Oct 19, 2026	80.44	80.51	78.89	79.46	79.46	-0.98%	204,314
Oct 16, 2026	79.77	80.83	79.58	80.25	80.25	0.99%	326,944
Oct 15, 2026	79.31	81.35	79.03	79.46	79.46	1.85%	365,302
Oct 14, 2026	80.09	80.64	76.96	78.02	78.02	-4.05%	479,881
Oct 13, 2026	80.77	82.48	80.63	81.31	81.31	1.03%	260,498
Oct 12, 2026	78.77	80.75	78.77	80.48	80.48	1.64%	250,302
Oct 9, 2026	79.14	80.45	77.91	79.18	79.18	0.05%	409,650
Oct 8, 2026	80.40	81.38	78.23	79.14	79.14	-1.77%	421,759
Oct 7, 2026	82.62	83.76	80.31	80.57	80.57	-2.88%	401,197
Oct 6, 2026	83.65	83.65	82.24	82.96	82.96	-0.52%	204,572
Oct 5, 2026	83.75	84.14	82.23	83.39	83.39	-0.31%	292,020
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