Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	84.79	85.80	83.95	84.55	84.55	-0.28%	365,400
May 12, 2026	87.43	87.62	84.74	84.79	84.79	-3.31%	477,408
May 11, 2026	91.10	92.46	87.47	87.69	87.69	-4.22%	632,069
May 8, 2026	90.36	93.78	90.25	91.55	91.55	2.26%	519,963
May 7, 2026	86.14	89.93	86.11	89.53	89.53	4.17%	489,266
May 6, 2026	91.71	93.23	85.09	85.95	85.95	-8.36%	857,888
May 5, 2026	94.13	94.79	93.30	93.79	93.79	0.37%	356,905
May 4, 2026	95.10	95.45	93.07	93.44	93.44	-2.38%	258,696
May 1, 2026	97.03	98.17	95.25	95.72	95.72	-1.14%	175,980
Apr 30, 2026	95.27	97.87	94.73	96.82	96.82	1.55%	312,660
Apr 29, 2026	97.09	98.19	94.80	95.34	95.34	-2.03%	277,977
Apr 28, 2026	97.13	98.42	95.12	97.32	97.32	0.46%	230,911
Apr 27, 2026	98.00	100.11	96.43	96.87	96.87	-1.25%	362,273
Apr 24, 2026	98.27	99.36	97.03	98.10	98.10	-0.79%	203,326
Apr 23, 2026	99.61	100.41	98.01	98.88	98.88	-0.15%	221,130
Apr 22, 2026	99.45	100.08	98.78	99.03	99.03	0.17%	260,782
Apr 21, 2026	98.28	99.83	97.81	98.86	98.86	0.76%	185,075
Apr 20, 2026	99.88	99.88	96.57	98.11	98.11	-1.85%	528,445
Apr 17, 2026	99.07	103.33	98.16	99.96	99.96	2.33%	463,536
Apr 16, 2026	96.21	97.87	96.00	97.68	97.68	1.36%	297,283
Apr 15, 2026	97.53	97.53	95.50	96.37	96.37	-1.56%	229,051
Apr 14, 2026	96.93	98.91	95.91	97.90	97.90	0.98%	250,236
Apr 13, 2026	97.45	97.45	96.61	96.95	96.95	-0.86%	192,337
Apr 10, 2026	98.64	98.70	97.47	97.79	97.79	-0.82%	213,833
Apr 9, 2026	98.19	99.36	98.02	98.60	98.60	0.13%	197,470
Apr 8, 2026	98.07	99.15	96.81	98.47	98.47	4.38%	298,061
Apr 7, 2026	94.43	95.00	93.55	94.34	94.34	-0.59%	221,758
Apr 6, 2026	93.72	95.44	93.32	94.90	94.90	1.09%	160,069
Apr 2, 2026	92.14	94.89	91.05	93.88	93.88	0.35%	203,301
Apr 1, 2026	94.00	94.61	92.82	93.55	93.55	0.07%	327,233
Mar 31, 2026	92.63	95.30	91.19	93.48	93.48	2.57%	208,916
Mar 30, 2026	93.02	93.20	90.56	91.14	91.14	-1.11%	345,287
Mar 27, 2026	90.74	92.58	90.35	92.16	92.16	1.21%	269,802
Mar 26, 2026	92.32	94.00	90.80	91.06	91.06	-2.73%	227,656
Mar 25, 2026	94.52	94.97	92.61	93.62	93.62	0.31%	167,014
Mar 24, 2026	91.51	94.37	91.21	93.33	93.33	0.94%	283,201
Mar 23, 2026	91.93	94.26	90.77	92.46	92.46	3.50%	352,319
Mar 20, 2026	91.05	91.87	88.33	89.33	89.33	-2.16%	780,990
Mar 19, 2026	92.98	93.91	91.13	91.30	91.30	-2.95%	424,219
Mar 18, 2026	93.95	95.08	93.21	94.08	94.08	-0.39%	338,358
Mar 17, 2026	95.11	95.44	93.15	94.45	94.45	0.01%	315,150
Mar 16, 2026	94.41	95.98	93.84	94.44	94.44	1.53%	257,199
Mar 13, 2026	93.98	95.15	92.00	93.02	93.02	0.14%	362,404
Mar 12, 2026	93.98	95.08	92.74	92.89	92.89	-2.49%	379,896
Mar 11, 2026	95.09	96.21	94.35	95.26	95.26	-0.27%	310,497
Mar 10, 2026	95.22	97.32	94.05	95.52	95.52	-0.24%	364,437
Mar 9, 2026	93.79	95.81	90.69	95.75	95.75	0.21%	869,120
Mar 6, 2026	94.22	96.05	93.62	95.55	95.55	-1.79%	412,643
Mar 5, 2026	98.58	99.68	96.44	97.29	97.04	-2.26%	763,386
Mar 4, 2026	99.80	100.47	97.47	99.54	99.28	0.11%	297,516