Skip to main content
Callaway Golf Company (CALY)
NYSE: CALY · Real-Time Price · USD
19.25
+0.77 (4.17%)
At close: Jun 26, 2026, 4:00 PM EDT
18.72
-0.53 (-2.75%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Callaway Golf Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.6819.2818.5119.2519.254.17%5,027,902
Jun 25, 202618.2018.6318.2018.4818.482.21%1,599,921
Jun 24, 202618.0118.2617.9518.0818.080.89%2,511,532
Jun 23, 202617.5318.2017.5317.9217.92-0.55%2,320,771
Jun 22, 202618.0018.3617.8518.0218.02-1.10%3,152,011
Jun 18, 202617.6518.5117.5518.2218.225.93%4,456,952
Jun 17, 202616.8017.7416.7917.2017.202.32%3,081,367
Jun 16, 202617.1517.2616.7516.8116.81-1.58%1,997,383
Jun 15, 202617.8117.8216.7717.0817.08-1.73%2,151,288
Jun 12, 202616.8317.3916.7617.3817.383.51%2,367,429
Jun 11, 202616.4316.9016.2316.7916.793.26%2,552,566
Jun 10, 202615.9016.3515.7416.2616.261.63%1,809,968
Jun 9, 202615.7916.1115.4816.0016.002.30%2,531,802
Jun 8, 202614.9015.7914.6915.6415.645.68%3,700,250
Jun 5, 202614.9514.9914.5014.8014.80-1.33%1,748,192
Jun 4, 202615.0115.1014.9215.0015.00-0.07%1,648,392
Jun 3, 202615.0015.2314.8315.0115.01-0.53%1,502,225
Jun 2, 202615.1215.4714.9615.0915.09-0.98%1,578,338
Jun 1, 202615.3415.4614.8915.2415.24-1.04%2,432,914
May 29, 202615.7515.8015.2315.4015.40-2.22%2,484,078
May 28, 202615.6715.8715.4615.7515.75-0.13%1,966,982
May 27, 202615.6316.3315.6015.7715.771.61%3,915,782
May 26, 202615.5015.6115.0015.5215.520.91%3,102,159
May 22, 202615.8415.8915.1615.3815.38-3.15%6,519,421
May 21, 202615.4315.9315.1815.8815.882.06%2,854,237
May 20, 202615.0815.7514.9115.5615.564.01%2,619,558
May 19, 202614.8515.1814.2614.9614.960.40%2,765,903
May 18, 202615.4315.5414.8714.9014.90-2.17%2,243,943
May 15, 202615.0115.6214.8715.2315.230.07%2,224,456
May 14, 202615.3515.6015.0815.2215.22-0.78%2,009,766
May 13, 202615.7015.7815.2815.3415.34-2.48%2,454,829
May 12, 202615.8115.8714.9815.7315.73-2.36%4,521,650
May 11, 202617.5418.0016.0816.1116.11-8.05%4,136,528
May 8, 202615.9717.7015.7417.5217.5218.62%8,090,403
May 7, 202614.8514.9014.5514.7714.77-0.07%4,995,941
May 6, 202614.8114.9914.5414.7814.781.30%4,973,733
May 5, 202614.4114.7514.3314.5914.592.39%2,263,024
May 4, 202615.0715.1213.9914.2514.25-6.00%3,854,775
May 1, 202615.3715.5315.1315.1615.16-0.92%2,560,140
Apr 30, 202615.2115.5115.0415.3015.300.92%1,856,578
Apr 29, 202615.3415.5415.0115.1615.16-1.75%1,871,138
Apr 28, 202615.1415.4414.8915.4315.432.52%2,867,895
Apr 27, 202615.3715.5315.0215.0515.05-1.70%2,248,100
Apr 24, 202615.1215.3514.9715.3115.311.12%1,292,587
Apr 23, 202615.3415.5714.8615.1415.14-0.59%1,282,112
Apr 22, 202615.2815.3615.0015.2315.230.79%1,795,477
Apr 21, 202615.2015.4415.1015.1115.11-0.59%1,522,529
Apr 20, 202615.0815.2414.9515.2015.20-1.04%1,787,710
Apr 17, 202614.5015.5314.5015.3615.367.41%5,941,428
Apr 16, 202613.8514.3813.7814.3014.302.66%2,925,707
Apr 15, 202614.2814.3913.5213.9313.93-2.86%4,301,576
Apr 14, 202614.0314.4714.0114.3414.342.43%1,750,308
Apr 13, 202614.0014.1513.8814.0014.00-0.71%1,562,709
Apr 10, 202614.4714.4713.9414.1014.10-2.76%1,532,808
Apr 9, 202614.3814.8714.3314.5014.500.28%2,123,219
Apr 8, 202614.5914.7314.4414.4614.463.21%3,394,208
Apr 7, 202614.1214.2313.9014.0114.01-1.20%1,783,018
Apr 6, 202613.8014.2813.7814.1814.182.24%2,822,892
Apr 2, 202613.5414.0613.3913.8713.870.36%1,498,857
Apr 1, 202613.9814.1913.8113.8213.82-0.43%1,483,038
Mar 31, 202613.4714.1113.4513.8813.884.68%2,250,871
Mar 30, 202613.5813.7513.1313.2613.26-1.78%2,427,249
Mar 27, 202613.3613.6113.3113.5013.500.97%2,320,590
Mar 26, 202613.5513.7613.3013.3713.37-1.98%1,616,455
Mar 25, 202613.8513.9513.4613.6413.64-0.22%1,307,783
Mar 24, 202613.3213.7713.1513.6713.671.86%1,551,837
Mar 23, 202613.5013.7713.3813.4213.422.13%2,773,865
Mar 20, 202613.7113.7912.9613.1413.14-4.09%4,352,097
Mar 19, 202613.3813.8613.3613.7013.700.66%3,144,959
Mar 18, 202613.6313.9113.4413.6113.61-0.80%1,950,208
Mar 17, 202613.4913.8413.3513.7213.723.55%2,347,974
Mar 16, 202613.8813.9113.2413.2513.25-0.97%2,179,352
Mar 13, 202613.3513.6313.1513.3813.381.75%2,523,148
Mar 12, 202613.6213.6913.0813.1513.15-5.40%2,630,598
Mar 11, 202613.5113.9613.3513.9013.901.91%2,833,336
Mar 10, 202613.6413.8813.0613.6413.642.25%2,184,841
Mar 9, 202612.5313.3612.3413.3413.343.01%3,289,430
Mar 6, 202613.6013.8412.8812.9512.95-7.04%3,630,683
Mar 5, 202614.2114.4813.8013.9313.93-2.86%2,290,946
Mar 4, 202614.5214.5814.1114.3414.341.49%2,079,187
Mar 3, 202613.6314.3413.5314.1314.13-0.49%2,150,406
Mar 2, 202613.8514.2713.7414.2014.201.00%2,982,254
Feb 27, 202613.7614.1513.7414.0614.060.50%2,836,967
Feb 26, 202613.7314.1713.7313.9913.991.45%3,396,213
Feb 25, 202613.7413.9113.4513.7913.790.58%1,992,882
Feb 24, 202614.0814.1613.6313.7113.71-1.37%3,171,257
Feb 23, 202614.4614.5813.7313.9013.90-4.79%2,518,278
Feb 20, 202613.9614.7613.8714.6014.603.77%5,962,291
Feb 19, 202613.4414.2113.4114.0714.074.30%3,338,924
Feb 18, 202613.2513.7713.1813.4913.490.52%3,175,033
Feb 17, 202612.4813.9112.4513.4213.426.59%5,699,728
Feb 13, 202613.2613.2612.2612.5912.59-15.05%9,238,351
Feb 12, 202615.1715.5014.6114.8214.82-1.59%5,575,255
Feb 11, 202614.6815.0614.5715.0615.062.80%3,945,210
Feb 10, 202615.0015.1414.6214.6514.65-1.81%3,518,024
Feb 9, 202615.0015.1614.5914.9214.92-0.60%1,838,389
Feb 6, 202615.0515.1714.7415.0115.013.16%3,149,588
Feb 5, 202614.5614.7714.2614.5514.55-0.95%3,151,464
Feb 4, 202614.6315.0314.3914.6914.691.45%2,849,170
Feb 3, 202614.3514.6814.2214.4814.481.05%2,933,646