Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	88.20	89.33	86.90	88.37	88.12	-0.83%	251,367
May 20, 2026	87.31	89.83	86.48	89.11	88.85	1.90%	334,493
May 19, 2026	86.49	88.43	84.67	87.45	87.20	1.65%	460,334
May 18, 2026	86.35	87.56	85.73	86.03	85.78	0.74%	300,291
May 15, 2026	85.49	87.18	84.66	85.40	85.16	-0.74%	314,686
May 14, 2026	85.50	86.85	85.04	86.04	85.79	1.76%	269,277
May 13, 2026	84.79	85.80	83.95	84.55	84.31	-0.28%	365,400
May 12, 2026	87.43	87.62	84.74	84.79	84.55	-3.31%	477,419
May 11, 2026	91.10	92.46	87.47	87.69	87.44	-4.22%	632,072
May 8, 2026	90.36	93.78	90.25	91.55	91.29	2.26%	520,034
May 7, 2026	86.14	89.93	86.11	89.53	89.27	4.17%	509,724
May 6, 2026	91.71	93.23	85.09	85.95	85.70	-8.36%	857,888
May 5, 2026	94.13	94.79	93.30	93.79	93.52	0.37%	356,911
May 4, 2026	95.10	95.45	93.07	93.44	93.17	-2.38%	258,708
May 1, 2026	97.03	98.17	95.25	95.72	95.45	-1.14%	176,005
Apr 30, 2026	95.27	97.87	94.73	96.82	96.54	1.55%	312,660
Apr 29, 2026	97.09	98.19	94.80	95.34	95.07	-2.03%	277,994
Apr 28, 2026	97.13	98.42	95.12	97.32	97.04	0.46%	230,911
Apr 27, 2026	98.00	100.11	96.43	96.87	96.59	-1.25%	362,278
Apr 24, 2026	98.27	99.36	97.03	98.10	97.82	-0.79%	218,330
Apr 23, 2026	99.61	100.41	98.01	98.88	98.60	-0.15%	221,130
Apr 22, 2026	99.45	100.08	98.78	99.03	98.75	0.17%	260,794
Apr 21, 2026	98.28	99.83	97.81	98.86	98.58	0.76%	238,643
Apr 20, 2026	99.88	99.88	96.57	98.11	97.83	-1.85%	528,445
Apr 17, 2026	99.07	103.33	98.16	99.96	99.67	2.33%	463,540
Apr 16, 2026	96.21	97.87	96.00	97.68	97.40	1.36%	297,296
Apr 15, 2026	97.53	97.53	95.50	96.37	96.09	-1.56%	229,061
Apr 14, 2026	96.93	98.91	95.91	97.90	97.62	0.98%	251,229
Apr 13, 2026	97.45	97.45	96.61	96.95	96.67	-0.86%	192,338