Acushnet Holdings Corp. GOLF
NYSE · United States · Consumer Durables
$82.47-0.03 (-0.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $82.69 | +0.24% | $82.46 | $83.02 | $82.05 | 5.09K |
| 2026-09-30 | $82.50 | +0.10% | $82.57 | $83.93 | $81.54 | 402.80K |
| 2026-09-29 | $82.42 | -1.64% | $83.76 | $85.24 | $82.37 | 313.90K |
| 2026-09-28 | $83.79 | +0.93% | $82.97 | $84.14 | $82.50 | 299.50K |
| 2026-09-25 | $83.02 | +0.80% | $82.57 | $84.04 | $81.93 | 321.20K |
| 2026-09-24 | $82.36 | -0.71% | $82.48 | $83.54 | $82.04 | 335.70K |
| 2026-09-23 | $82.95 | -0.30% | $82.69 | $84.44 | $81.31 | 298.10K |
| 2026-09-22 | $83.20 | +1.56% | $83.14 | $84.12 | $82.41 | 459.60K |
| 2026-09-21 | $81.92 | +1.70% | $80.98 | $82.61 | $80.18 | 322.20K |
| 2026-09-18 | $80.55 | -1.23% | $81.42 | $81.62 | $80.52 | 955.80K |
| 2026-09-17 | $81.55 | -1.40% | $83.89 | $84.10 | $81.47 | 332.10K |
| 2026-09-16 | $82.71 | -0.47% | $82.84 | $84.31 | $82.02 | 329.50K |
| 2026-09-15 | $83.10 | -1.76% | $84.68 | $84.68 | $82.93 | 289.00K |
| 2026-09-14 | $84.59 | -0.67% | $85.16 | $85.27 | $83.74 | 273.80K |
| 2026-09-11 | $85.16 | -0.13% | $86.68 | $86.68 | $85.09 | 272.30K |
| 2026-09-10 | $85.27 | -0.33% | $85.03 | $86.30 | $83.97 | 294.20K |
| 2026-09-09 | $85.55 | -0.28% | $85.27 | $86.38 | $84.85 | 302.80K |
| 2026-09-08 | $85.79 | -1.25% | $86.63 | $86.63 | $85.67 | 322.80K |
| 2026-09-04 | $86.88 | +0.33% | $86.74 | $87.61 | $86.38 | 263.40K |
| 2026-09-03 | $86.59 | -0.32% | $87.53 | $87.56 | $85.36 | 244.50K |
| 2026-09-02 | $86.87 | +1.14% | $86.33 | $87.39 | $85.64 | 367.40K |
| 2026-09-01 | $85.89 | -0.58% | $85.75 | $87.22 | $85.74 | 253.70K |
| 2026-08-31 | $86.39 | -0.60% | $87.28 | $87.28 | $85.90 | 337.20K |
| 2026-08-28 | $86.91 | +2.31% | $85.83 | $87.40 | $85.79 | 311.10K |
| 2026-08-27 | $84.95 | -2.13% | $86.48 | $88.14 | $84.56 | 367.40K |
| 2026-08-26 | $86.80 | +0.68% | $86.79 | $88.17 | $85.82 | 331.30K |
| 2026-08-25 | $86.21 | -3.86% | $89.41 | $90.00 | $86.12 | 749.80K |
| 2026-08-24 | $89.67 | +0.96% | $89.19 | $90.08 | $89.19 | 335.30K |
| 2026-08-21 | $88.82 | -0.48% | $89.53 | $90.44 | $88.34 | 475.60K |
| 2026-08-20 | $89.25 | -0.35% | $88.39 | $89.28 | $86.86 | 450.20K |
| 2026-08-19 | $89.56 | -0.02% | $90.84 | $92.33 | $89.41 | 362.00K |
| 2026-08-18 | $89.58 | -1.19% | $90.47 | $91.61 | $89.16 | 427.20K |
| 2026-08-17 | $90.66 | +0.67% | $89.31 | $91.01 | $89.13 | 299.70K |
| 2026-08-14 | $90.06 | +0.18% | $89.47 | $91.15 | $88.96 | 357.70K |
| 2026-08-13 | $89.90 | +0.90% | $89.68 | $90.94 | $88.71 | 517.70K |
| 2026-08-12 | $89.10 | -1.41% | $91.14 | $91.86 | $88.63 | 488.80K |
| 2026-08-11 | $90.37 | -1.17% | $91.17 | $93.82 | $90.30 | 542.80K |
| 2026-08-10 | $91.44 | -1.98% | $92.84 | $94.58 | $90.04 | 527.50K |
| 2026-08-07 | $93.29 | -0.60% | $91.01 | $95.41 | $91.01 | 501.80K |
| 2026-08-06 | $93.85 | -9.02% | $108.31 | $112.30 | $90.40 | 1.11M |
| 2026-08-05 | $103.15 | +1.00% | $102.71 | $103.94 | $101.01 | 351.80K |
| 2026-08-04 | $102.13 | -0.06% | $103.17 | $104.88 | $101.94 | 389.40K |
| 2026-08-03 | $102.19 | +0.91% | $102.35 | $104.56 | $101.03 | 271.80K |
| 2026-07-31 | $101.27 | +0.88% | $100.37 | $102.34 | $99.54 | 226.60K |
| 2026-07-30 | $100.39 | -2.11% | $102.04 | $103.26 | $100.06 | 320.40K |
| 2026-07-29 | $102.55 | -0.79% | $102.71 | $104.27 | $101.45 | 252.10K |
| 2026-07-28 | $103.37 | -0.42% | $104.01 | $105.47 | $102.13 | 255.80K |
| 2026-07-27 | $103.81 | -0.81% | $105.27 | $106.39 | $103.03 | 527.90K |
| 2026-07-24 | $104.66 | -0.73% | $105.53 | $106.25 | $103.15 | 253.20K |
| 2026-07-23 | $105.43 | -1.19% | $105.29 | $106.71 | $104.27 | 191.90K |
| 2026-07-22 | $106.70 | -2.47% | $108.53 | $109.57 | $106.27 | 239.00K |
| 2026-07-21 | $109.40 | -1.91% | $111.64 | $112.85 | $109.26 | 216.00K |
| 2026-07-20 | $111.53 | -2.83% | $115.17 | $117.51 | $111.01 | 232.90K |
| 2026-07-17 | $114.78 | -1.24% | $115.55 | $118.28 | $113.72 | 186.90K |
| 2026-07-16 | $116.22 | +1.53% | $114.91 | $118.45 | $114.91 | 305.10K |
| 2026-07-15 | $114.47 | +1.82% | $111.84 | $115.07 | $110.62 | 230.10K |
| 2026-07-14 | $112.42 | +3.01% | $109.99 | $112.96 | $108.21 | 245.80K |
| 2026-07-13 | $109.14 | -1.40% | $111.22 | $111.63 | $109.10 | 287.70K |
| 2026-07-10 | $110.69 | -2.66% | $112.99 | $113.68 | $109.94 | 284.10K |
| 2026-07-09 | $113.72 | +2.16% | $111.66 | $114.37 | $110.55 | 232.40K |
| 2026-07-08 | $111.32 | -2.85% | $113.98 | $113.98 | $110.41 | 422.80K |
| 2026-07-07 | $114.58 | -2.25% | $116.98 | $118.18 | $113.72 | 326.20K |
| 2026-07-06 | $117.22 | -0.29% | $118.13 | $119.65 | $115.69 | 241.60K |
| 2026-07-02 | $117.56 | -0.63% | $118.45 | $119.29 | $115.16 | 414.60K |
| 2026-07-01 | $118.31 | -0.19% | $118.45 | $119.36 | $115.16 | 270.90K |
| 2026-06-30 | $118.53 | +1.01% | $116.55 | $118.71 | $115.86 | 372.30K |
| 2026-06-29 | $117.35 | -0.62% | $116.99 | $118.68 | $114.74 | 508.30K |
| 2026-06-26 | $118.08 | +4.31% | $115.85 | $118.70 | $114.67 | 1.29M |
| 2026-06-25 | $113.20 | +3.38% | $110.20 | $113.25 | $109.52 | 253.10K |
| 2026-06-24 | $109.50 | +1.33% | $108.76 | $111.21 | $108.41 | 293.00K |
| 2026-06-23 | $108.06 | +0.91% | $106.60 | $108.29 | $106.00 | 389.70K |
| 2026-06-22 | $107.09 | -0.59% | $107.43 | $108.07 | $106.11 | 535.90K |
| 2026-06-18 | $107.73 | +7.20% | $102.69 | $108.66 | $101.73 | 681.40K |
| 2026-06-17 | $100.49 | +2.96% | $97.22 | $101.34 | $97.00 | 494.90K |
| 2026-06-16 | $97.60 | +0.36% | $97.93 | $98.79 | $96.93 | 268.00K |
| 2026-06-15 | $97.25 | -0.93% | $98.28 | $99.66 | $96.58 | 278.90K |
| 2026-06-12 | $98.16 | -1.29% | $99.95 | $101.06 | $97.97 | 370.20K |
| 2026-06-11 | $99.44 | +5.17% | $95.00 | $99.64 | $94.84 | 341.30K |
| 2026-06-10 | $94.55 | +0.29% | $93.92 | $94.92 | $92.41 | 294.10K |
| 2026-06-09 | $94.28 | +4.15% | $91.84 | $94.68 | $91.44 | 431.80K |
| 2026-06-08 | $90.52 | +0.58% | $90.40 | $91.74 | $86.49 | 316.90K |
| 2026-06-05 | $90.00 | +1.13% | $88.31 | $90.11 | $87.32 | 244.40K |
| 2026-06-04 | $88.99 | +1.38% | $88.73 | $89.47 | $87.89 | 247.80K |
| 2026-06-03 | $87.78 | -0.82% | $88.08 | $89.30 | $87.57 | 320.80K |
| 2026-06-02 | $88.51 | -0.14% | $88.11 | $88.88 | $87.51 | 376.60K |
| 2026-06-01 | $88.63 | -0.17% | $88.08 | $89.01 | $87.60 | 279.50K |
| 2026-05-29 | $88.78 | -0.28% | $87.60 | $89.87 | $87.59 | 287.00K |
| 2026-05-28 | $89.03 | -1.54% | $89.66 | $90.21 | $88.09 | 327.10K |
| 2026-05-27 | $90.42 | +0.48% | $90.71 | $92.18 | $90.35 | 390.00K |
| 2026-05-26 | $89.99 | +1.76% | $88.68 | $91.99 | $88.44 | 271.50K |