Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	268,060
Oct 21, 2026	80.67	81.59	79.46	79.97	79.97	-1.14%	186,168
Oct 20, 2026	79.91	81.09	79.37	80.89	80.89	1.80%	322,345
Oct 19, 2026	80.44	80.51	78.89	79.46	79.46	-0.98%	204,307
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
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