Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	88.11	88.88	87.52	88.51	88.51	-0.14%	376,563
Jun 1, 2026	88.08	89.01	87.60	88.63	88.63	-0.17%	279,526
May 29, 2026	87.60	89.87	87.59	88.78	88.78	-0.28%	285,926
May 28, 2026	89.66	90.21	88.09	89.03	89.03	-1.54%	326,933
May 27, 2026	90.71	92.18	90.35	90.42	90.42	0.48%	389,696
May 26, 2026	88.68	91.99	88.44	89.99	89.99	1.76%	271,452
May 22, 2026	88.38	89.82	88.03	88.43	88.43	0.07%	193,694
May 21, 2026	88.20	89.33	86.90	88.37	88.37	-0.83%	251,270
May 20, 2026	87.31	89.83	86.48	89.11	89.11	1.90%	333,892
May 19, 2026	86.49	88.43	84.67	87.45	87.45	1.65%	460,315
May 18, 2026	86.35	87.56	85.73	86.03	86.03	0.74%	300,291
May 15, 2026	85.49	87.18	84.66	85.40	85.40	-0.74%	314,686
May 14, 2026	85.50	86.85	85.04	86.04	86.04	1.76%	269,277
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%	477,419
May 11, 2026	91.10	92.46	87.47	87.69	87.69	-4.22%	632,072
May 8, 2026	90.36	93.78	90.25	91.55	91.55	2.26%	520,034
May 7, 2026	86.14	89.93	86.11	89.53	89.53	4.17%	509,724
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%	356,911
May 4, 2026	95.10	95.45	93.07	93.44	93.44	-2.38%	258,708
May 1, 2026	97.03	98.17	95.25	95.72	95.72	-1.14%	176,005
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%	277,994
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%	362,278
Apr 24, 2026	98.27	99.36	97.03	98.10	98.10	-0.79%	218,330
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%	260,794
Apr 21, 2026	98.28	99.83	97.81	98.86	98.86	0.76%	238,643
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%	463,540
Apr 16, 2026	96.21	97.87	96.00	97.68	97.68	1.36%	297,296
Apr 15, 2026	97.53	97.53	95.50	96.37	96.37	-1.56%	229,061
Apr 14, 2026	96.93	98.91	95.91	97.90	97.90	0.98%	251,229
Apr 13, 2026	97.45	97.45	96.61	96.95	96.95	-0.86%	192,338
Apr 10, 2026	98.64	98.70	97.47	97.79	97.79	-0.82%	213,837
Apr 9, 2026	98.19	99.36	98.02	98.60	98.60	0.13%	197,577
Apr 8, 2026	98.07	99.15	96.81	98.47	98.47	4.38%	298,298
Apr 7, 2026	94.43	95.00	93.55	94.34	94.34	-0.59%	221,863
Apr 6, 2026	93.72	95.44	93.32	94.90	94.90	1.09%	160,075
Apr 2, 2026	92.14	94.89	91.05	93.88	93.88	0.35%	203,302
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%	208,951
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%	269,811
Mar 26, 2026	92.32	94.00	90.80	91.06	91.06	-2.73%	227,666
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%	283,206
Mar 23, 2026	91.93	94.26	90.77	92.46	92.46	3.50%	352,319