Topgolf Callaway Brands Corp. (MODG)
NYSE: MODG · Real-Time Price · USD
7.45
+0.16 (2.19%)
At close: Dec 20, 2024, 4:00 PM
7.41
-0.04 (-0.50%)
After-hours: Dec 20, 2024, 7:14 PM EST
Topgolf Callaway Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.23 | 7.61 | 7.22 | 7.45 | 7.45 | 2.19% | 5,351,875 |
| Dec 19, 2024 | 7.60 | 7.72 | 7.25 | 7.29 | 7.29 | -3.06% | 2,399,414 |
| Dec 18, 2024 | 8.02 | 8.20 | 7.52 | 7.52 | 7.52 | -6.23% | 3,008,535 |
| Dec 17, 2024 | 7.92 | 8.05 | 7.73 | 8.02 | 8.02 | 1.01% | 2,490,548 |
| Dec 16, 2024 | 7.90 | 8.17 | 7.80 | 7.94 | 7.94 | 0.25% | 2,875,970 |
| Dec 13, 2024 | 7.95 | 8.03 | 7.76 | 7.92 | 7.92 | -1.12% | 2,003,051 |
| Dec 12, 2024 | 8.23 | 8.23 | 7.98 | 8.01 | 8.01 | -3.03% | 1,584,984 |
| Dec 11, 2024 | 8.35 | 8.48 | 8.18 | 8.26 | 8.26 | 0.98% | 2,028,850 |
| Dec 10, 2024 | 8.26 | 8.37 | 8.08 | 8.18 | 8.18 | -1.45% | 1,699,600 |
| Dec 9, 2024 | 8.10 | 8.50 | 8.08 | 8.30 | 8.30 | 3.49% | 2,574,377 |
| Dec 6, 2024 | 8.14 | 8.25 | 7.93 | 8.02 | 8.02 | -0.50% | 2,285,903 |
| Dec 5, 2024 | 8.28 | 8.34 | 8.02 | 8.06 | 8.06 | -2.66% | 2,204,510 |
| Dec 4, 2024 | 8.16 | 8.33 | 8.11 | 8.28 | 8.28 | 0.85% | 2,114,216 |
| Dec 3, 2024 | 8.57 | 8.57 | 8.18 | 8.21 | 8.21 | -4.09% | 2,470,863 |
| Dec 2, 2024 | 8.36 | 8.68 | 8.25 | 8.56 | 8.56 | 1.66% | 1,950,445 |
| Nov 29, 2024 | 8.37 | 8.44 | 8.28 | 8.42 | 8.42 | 1.45% | 914,449 |
| Nov 27, 2024 | 8.37 | 8.56 | 8.27 | 8.30 | 8.30 | -0.12% | 1,529,935 |
| Nov 26, 2024 | 8.75 | 8.82 | 8.24 | 8.31 | 8.31 | -6.10% | 2,487,628 |
| Nov 25, 2024 | 8.74 | 9.11 | 8.73 | 8.85 | 8.85 | 3.03% | 3,159,600 |
| Nov 22, 2024 | 8.65 | 8.92 | 8.58 | 8.59 | 8.59 | -0.12% | 1,710,255 |
| Nov 21, 2024 | 8.12 | 8.64 | 8.01 | 8.60 | 8.60 | 5.52% | 2,648,954 |
| Nov 20, 2024 | 8.36 | 8.49 | 8.08 | 8.15 | 8.15 | -4.12% | 2,507,000 |
| Nov 19, 2024 | 8.12 | 8.64 | 7.96 | 8.50 | 8.50 | 4.17% | 3,214,405 |
| Nov 18, 2024 | 8.51 | 8.60 | 8.16 | 8.16 | 8.16 | -4.45% | 2,640,725 |
| Nov 15, 2024 | 8.44 | 8.60 | 8.23 | 8.54 | 8.54 | 1.67% | 2,568,600 |
| Nov 14, 2024 | 8.61 | 8.96 | 8.29 | 8.40 | 8.40 | -1.98% | 2,890,600 |
| Nov 13, 2024 | 9.72 | 9.99 | 8.54 | 8.57 | 8.57 | -9.22% | 6,795,500 |
| Nov 12, 2024 | 9.67 | 9.68 | 9.31 | 9.44 | 9.44 | -2.28% | 3,141,017 |
| Nov 11, 2024 | 9.77 | 9.89 | 9.53 | 9.66 | 9.66 | 0.31% | 2,399,553 |
| Nov 8, 2024 | 9.68 | 9.71 | 9.40 | 9.63 | 9.63 | -1.23% | 2,274,135 |
| Nov 7, 2024 | 9.70 | 10.08 | 9.56 | 9.75 | 9.75 | 0.62% | 2,524,518 |
| Nov 6, 2024 | 10.69 | 10.74 | 9.66 | 9.69 | 9.69 | -3.68% | 2,219,600 |
| Nov 5, 2024 | 9.85 | 10.21 | 9.79 | 10.06 | 10.06 | 1.41% | 1,663,700 |
| Nov 4, 2024 | 9.79 | 10.11 | 9.74 | 9.92 | 9.92 | 1.33% | 2,186,131 |
| Nov 1, 2024 | 9.80 | 10.04 | 9.74 | 9.79 | 9.79 | 0.82% | 2,095,500 |
| Oct 31, 2024 | 9.79 | 9.92 | 9.66 | 9.71 | 9.71 | -0.82% | 1,861,600 |
| Oct 30, 2024 | 9.74 | 9.98 | 9.60 | 9.79 | 9.79 | -0.41% | 1,893,700 |
| Oct 29, 2024 | 9.87 | 10.00 | 9.79 | 9.83 | 9.83 | -1.50% | 1,897,130 |
| Oct 28, 2024 | 9.91 | 10.09 | 9.84 | 9.98 | 9.98 | 1.73% | 2,472,900 |
| Oct 25, 2024 | 9.92 | 10.15 | 9.73 | 9.81 | 9.81 | 0.41% | 1,466,984 |
| Oct 24, 2024 | 10.18 | 10.19 | 9.66 | 9.77 | 9.77 | -3.55% | 2,708,633 |
| Oct 23, 2024 | 10.34 | 10.44 | 10.12 | 10.13 | 10.13 | -2.50% | 1,624,100 |
| Oct 22, 2024 | 10.35 | 10.40 | 10.24 | 10.39 | 10.39 | -0.10% | 1,333,702 |
| Oct 21, 2024 | 10.56 | 10.61 | 10.25 | 10.40 | 10.40 | -2.44% | 2,886,687 |
| Oct 18, 2024 | 11.03 | 11.09 | 10.66 | 10.66 | 10.66 | -3.09% | 1,567,909 |
| Oct 17, 2024 | 10.69 | 11.09 | 10.48 | 11.00 | 11.00 | 1.57% | 2,081,847 |
| Oct 16, 2024 | 10.57 | 10.85 | 10.45 | 10.83 | 10.83 | 3.84% | 1,424,546 |
| Oct 15, 2024 | 10.60 | 10.80 | 10.41 | 10.43 | 10.43 | -1.97% | 1,572,933 |
| Oct 14, 2024 | 10.41 | 10.65 | 10.25 | 10.64 | 10.64 | 2.21% | 1,885,958 |
| Oct 11, 2024 | 9.88 | 10.50 | 9.88 | 10.41 | 10.41 | 5.05% | 2,126,400 |
| Oct 10, 2024 | 9.88 | 10.07 | 9.71 | 9.91 | 9.91 | -0.90% | 1,840,241 |
| Oct 9, 2024 | 9.90 | 10.18 | 9.86 | 10.00 | 10.00 | 1.01% | 1,886,417 |
| Oct 8, 2024 | 9.84 | 10.02 | 9.68 | 9.90 | 9.90 | - | 1,613,145 |
| Oct 7, 2024 | 10.25 | 10.28 | 9.83 | 9.90 | 9.90 | -3.88% | 2,304,100 |
| Oct 4, 2024 | 10.45 | 10.61 | 10.24 | 10.30 | 10.30 | 0.49% | 1,640,900 |
| Oct 3, 2024 | 10.22 | 10.41 | 10.12 | 10.25 | 10.25 | -0.68% | 4,043,738 |
| Oct 2, 2024 | 10.57 | 10.78 | 10.32 | 10.32 | 10.32 | -3.37% | 3,284,327 |
| Oct 1, 2024 | 10.89 | 11.28 | 10.59 | 10.68 | 10.68 | -2.73% | 3,908,059 |
| Sep 30, 2024 | 10.83 | 11.17 | 10.66 | 10.98 | 10.98 | 0.73% | 6,300,302 |
| Sep 27, 2024 | 10.70 | 11.15 | 10.58 | 10.90 | 10.90 | 3.51% | 3,648,023 |
| Sep 26, 2024 | 10.30 | 10.60 | 10.25 | 10.53 | 10.53 | 3.85% | 3,092,625 |
| Sep 25, 2024 | 10.35 | 10.35 | 10.08 | 10.14 | 10.14 | -1.07% | 2,008,200 |
| Sep 24, 2024 | 10.72 | 10.72 | 10.24 | 10.25 | 10.25 | -3.30% | 4,324,217 |
| Sep 23, 2024 | 10.75 | 10.83 | 10.55 | 10.60 | 10.60 | -0.93% | 2,315,710 |
| Sep 20, 2024 | 10.79 | 10.83 | 10.55 | 10.70 | 10.70 | -1.65% | 3,695,700 |
| Sep 19, 2024 | 10.88 | 10.90 | 10.63 | 10.88 | 10.88 | 2.64% | 2,005,545 |
| Sep 18, 2024 | 10.31 | 10.90 | 10.10 | 10.60 | 10.60 | 3.21% | 3,011,339 |
| Sep 17, 2024 | 10.31 | 10.47 | 10.22 | 10.27 | 10.27 | -1.25% | 2,823,400 |
| Sep 16, 2024 | 10.18 | 10.46 | 10.12 | 10.40 | 10.40 | 1.96% | 2,684,655 |
| Sep 13, 2024 | 9.60 | 10.25 | 9.60 | 10.20 | 10.20 | 7.37% | 3,577,102 |
| Sep 12, 2024 | 9.17 | 9.56 | 9.05 | 9.50 | 9.50 | 2.81% | 3,162,100 |
| Sep 11, 2024 | 9.30 | 9.35 | 9.06 | 9.24 | 9.24 | -1.18% | 4,134,000 |
| Sep 10, 2024 | 10.25 | 10.30 | 9.24 | 9.35 | 9.35 | -9.05% | 5,953,800 |
| Sep 9, 2024 | 10.27 | 10.60 | 10.24 | 10.28 | 10.28 | 0.78% | 3,414,517 |
| Sep 6, 2024 | 10.65 | 10.79 | 10.18 | 10.20 | 10.20 | -3.77% | 3,958,547 |
| Sep 5, 2024 | 11.39 | 11.41 | 10.35 | 10.60 | 10.60 | -1.49% | 8,671,542 |
| Sep 4, 2024 | 10.33 | 10.80 | 10.27 | 10.76 | 10.76 | 4.26% | 4,332,901 |
| Sep 3, 2024 | 10.00 | 10.32 | 9.94 | 10.32 | 10.32 | 2.58% | 3,213,018 |
| Aug 30, 2024 | 10.11 | 10.28 | 9.90 | 10.06 | 10.06 | 0.20% | 4,367,900 |
| Aug 29, 2024 | 10.09 | 10.48 | 10.03 | 10.04 | 10.04 | -5.01% | 4,808,015 |
| Aug 28, 2024 | 10.72 | 10.83 | 10.53 | 10.57 | 10.57 | -2.31% | 5,156,343 |
| Aug 27, 2024 | 11.14 | 11.25 | 10.78 | 10.82 | 10.82 | -3.22% | 1,969,400 |
| Aug 26, 2024 | 11.31 | 11.45 | 11.09 | 11.18 | 11.18 | -0.18% | 3,650,745 |
| Aug 23, 2024 | 10.99 | 11.62 | 10.98 | 11.20 | 11.20 | -1.58% | 2,819,223 |
| Aug 22, 2024 | 11.71 | 11.77 | 11.36 | 11.38 | 11.38 | -2.49% | 1,863,615 |
| Aug 21, 2024 | 11.75 | 11.76 | 11.56 | 11.67 | 11.67 | - | 1,744,100 |
| Aug 20, 2024 | 11.85 | 11.95 | 11.56 | 11.67 | 11.67 | -1.85% | 1,671,698 |
| Aug 19, 2024 | 11.38 | 11.89 | 11.38 | 11.89 | 11.89 | 4.48% | 3,104,030 |
| Aug 16, 2024 | 11.72 | 11.74 | 11.37 | 11.38 | 11.38 | -3.40% | 3,360,403 |
| Aug 15, 2024 | 11.61 | 12.03 | 11.57 | 11.78 | 11.78 | 3.33% | 5,208,616 |
| Aug 14, 2024 | 11.84 | 11.84 | 11.25 | 11.40 | 11.40 | -2.81% | 3,891,347 |
| Aug 13, 2024 | 11.25 | 11.89 | 11.25 | 11.73 | 11.73 | 2.62% | 4,151,600 |
| Aug 12, 2024 | 11.20 | 11.52 | 11.01 | 11.43 | 11.43 | 1.96% | 3,914,000 |
| Aug 9, 2024 | 11.63 | 11.76 | 11.15 | 11.21 | 11.21 | -6.35% | 3,708,000 |
| Aug 8, 2024 | 12.26 | 12.52 | 11.30 | 11.97 | 11.97 | -2.05% | 8,968,200 |
| Aug 7, 2024 | 14.36 | 14.51 | 11.95 | 12.22 | 12.22 | -12.71% | 6,160,641 |
| Aug 6, 2024 | 13.78 | 14.28 | 13.59 | 14.00 | 14.00 | 0.14% | 2,132,725 |
| Aug 5, 2024 | 14.00 | 14.43 | 13.75 | 13.98 | 13.98 | -6.24% | 2,293,700 |
| Aug 2, 2024 | 14.83 | 15.07 | 14.57 | 14.91 | 14.91 | -3.81% | 2,402,361 |
| Aug 1, 2024 | 16.29 | 16.47 | 15.37 | 15.50 | 15.50 | -6.06% | 2,155,859 |