Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
95.55
-1.48 (-1.53%)
Mar 6, 2026, 4:00 PM EST - Market closed
Acushnet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 94.22 | 96.05 | 93.62 | 95.55 | 95.55 | -1.79% | 412,643 |
| Mar 5, 2026 | 98.58 | 99.68 | 96.44 | 97.29 | 97.04 | -2.26% | 763,386 |
| Mar 4, 2026 | 99.80 | 100.47 | 97.47 | 99.54 | 99.28 | 0.11% | 297,516 |
| Mar 3, 2026 | 98.29 | 99.45 | 96.80 | 99.43 | 99.17 | -1.87% | 311,810 |
| Mar 2, 2026 | 100.02 | 101.67 | 98.74 | 101.32 | 101.05 | -0.99% | 406,100 |
| Feb 27, 2026 | 102.98 | 103.36 | 100.68 | 102.33 | 102.06 | -0.72% | 457,497 |
| Feb 26, 2026 | 96.50 | 103.41 | 95.00 | 103.07 | 102.80 | 3.60% | 503,310 |
| Feb 25, 2026 | 100.22 | 100.22 | 98.02 | 99.49 | 99.23 | -0.60% | 341,557 |
| Feb 24, 2026 | 100.78 | 101.93 | 99.70 | 100.09 | 99.83 | -0.30% | 405,937 |
| Feb 23, 2026 | 102.28 | 103.51 | 98.63 | 100.39 | 100.13 | -1.74% | 321,851 |
| Feb 20, 2026 | 100.20 | 103.16 | 99.80 | 102.17 | 101.90 | 2.21% | 497,416 |
| Feb 19, 2026 | 99.15 | 100.13 | 98.51 | 99.96 | 99.70 | -0.17% | 185,013 |
| Feb 18, 2026 | 99.01 | 100.22 | 98.72 | 100.13 | 99.87 | 0.63% | 524,872 |
| Feb 17, 2026 | 99.79 | 100.27 | 98.55 | 99.50 | 99.24 | -0.06% | 240,942 |
| Feb 13, 2026 | 99.42 | 100.57 | 97.73 | 99.56 | 99.30 | -0.45% | 288,466 |
| Feb 12, 2026 | 101.41 | 101.52 | 98.50 | 100.01 | 99.75 | 0.21% | 381,023 |
| Feb 11, 2026 | 103.17 | 103.17 | 99.70 | 99.80 | 99.54 | -2.47% | 349,789 |
| Feb 10, 2026 | 102.92 | 104.81 | 102.16 | 102.33 | 102.06 | -0.93% | 321,944 |
| Feb 9, 2026 | 101.40 | 103.30 | 101.40 | 103.29 | 103.02 | 1.72% | 244,647 |
| Feb 6, 2026 | 100.67 | 102.35 | 99.97 | 101.54 | 101.27 | 1.70% | 381,157 |
| Feb 5, 2026 | 102.07 | 102.22 | 99.48 | 99.84 | 99.58 | -1.82% | 281,955 |
| Feb 4, 2026 | 99.50 | 102.82 | 99.50 | 101.69 | 101.42 | 2.25% | 464,099 |
| Feb 3, 2026 | 97.89 | 99.58 | 97.54 | 99.45 | 99.19 | 1.28% | 591,145 |
| Feb 2, 2026 | 96.89 | 98.37 | 96.63 | 98.19 | 97.93 | 1.29% | 339,748 |
| Jan 30, 2026 | 94.49 | 97.05 | 92.46 | 96.94 | 96.69 | 1.31% | 530,387 |
| Jan 29, 2026 | 94.00 | 95.75 | 93.67 | 95.69 | 95.44 | 1.07% | 181,140 |
| Jan 28, 2026 | 94.62 | 95.81 | 93.85 | 94.68 | 94.43 | -0.18% | 199,030 |
| Jan 27, 2026 | 93.60 | 95.04 | 93.26 | 94.85 | 94.60 | 1.05% | 254,351 |
| Jan 26, 2026 | 94.35 | 94.99 | 93.35 | 93.86 | 93.61 | -0.51% | 190,673 |
| Jan 23, 2026 | 94.82 | 95.64 | 93.66 | 94.34 | 94.09 | 1.41% | 271,826 |
| Jan 22, 2026 | 93.84 | 95.50 | 92.70 | 93.03 | 92.79 | -0.09% | 254,953 |
| Jan 21, 2026 | 91.29 | 93.13 | 90.60 | 93.11 | 92.87 | 2.82% | 219,695 |
| Jan 20, 2026 | 90.28 | 92.06 | 89.36 | 90.56 | 90.32 | -1.44% | 328,592 |
| Jan 16, 2026 | 92.08 | 92.47 | 90.24 | 91.88 | 91.64 | -1.33% | 348,520 |
| Jan 15, 2026 | 91.44 | 94.18 | 90.85 | 93.12 | 92.88 | 1.94% | 304,409 |
| Jan 14, 2026 | 88.33 | 92.74 | 87.46 | 91.35 | 91.11 | 3.52% | 686,647 |
| Jan 13, 2026 | 88.28 | 89.22 | 87.60 | 88.24 | 88.01 | 0.27% | 517,202 |
| Jan 12, 2026 | 87.15 | 88.02 | 86.67 | 88.00 | 87.77 | 0.84% | 318,697 |
| Jan 9, 2026 | 86.65 | 88.35 | 85.53 | 87.27 | 87.04 | 1.32% | 468,829 |
| Jan 8, 2026 | 84.91 | 87.29 | 84.22 | 86.13 | 85.90 | 1.06% | 411,970 |
| Jan 7, 2026 | 86.52 | 87.25 | 85.18 | 85.23 | 85.01 | -1.79% | 250,261 |
| Jan 6, 2026 | 83.61 | 86.80 | 83.61 | 86.78 | 86.55 | 2.70% | 698,795 |
| Jan 5, 2026 | 81.91 | 85.46 | 81.91 | 84.50 | 84.28 | 2.91% | 325,044 |
| Jan 2, 2026 | 79.95 | 82.27 | 79.41 | 82.11 | 81.89 | 2.87% | 226,235 |
| Dec 31, 2025 | 81.82 | 81.86 | 79.80 | 79.82 | 79.61 | -2.53% | 222,820 |
| Dec 30, 2025 | 82.83 | 83.69 | 81.83 | 81.89 | 81.68 | -1.05% | 223,424 |
| Dec 29, 2025 | 82.92 | 83.88 | 82.41 | 82.76 | 82.54 | -0.33% | 219,459 |
| Dec 26, 2025 | 82.82 | 83.35 | 82.14 | 83.03 | 82.81 | 0.40% | 167,007 |
| Dec 24, 2025 | 81.91 | 82.79 | 81.67 | 82.70 | 82.48 | 0.80% | 92,738 |
| Dec 23, 2025 | 82.02 | 82.77 | 81.50 | 82.04 | 81.82 | 0.10% | 222,447 |
| Dec 22, 2025 | 82.53 | 82.73 | 81.66 | 81.96 | 81.75 | -0.59% | 317,147 |
| Dec 19, 2025 | 82.00 | 82.90 | 81.04 | 82.45 | 82.23 | 0.62% | 566,077 |
| Dec 18, 2025 | 84.01 | 84.98 | 81.57 | 81.94 | 81.73 | -1.93% | 515,631 |
| Dec 17, 2025 | 84.48 | 86.15 | 83.42 | 83.55 | 83.33 | -2.12% | 364,260 |
| Dec 16, 2025 | 86.05 | 86.05 | 84.75 | 85.36 | 85.14 | -0.21% | 503,221 |
| Dec 15, 2025 | 84.58 | 85.90 | 84.24 | 85.54 | 85.32 | 0.86% | 255,237 |
| Dec 12, 2025 | 85.82 | 86.19 | 84.36 | 84.81 | 84.59 | -0.45% | 301,965 |
| Dec 11, 2025 | 85.53 | 85.99 | 84.50 | 85.19 | 84.97 | 0.60% | 201,583 |
| Dec 10, 2025 | 83.34 | 85.21 | 83.34 | 84.68 | 84.46 | 1.61% | 515,706 |
| Dec 9, 2025 | 83.00 | 84.23 | 82.73 | 83.34 | 83.12 | 0.30% | 360,697 |
| Dec 8, 2025 | 84.89 | 84.89 | 82.75 | 83.09 | 82.87 | -0.61% | 263,632 |
| Dec 5, 2025 | 83.90 | 84.95 | 83.60 | 83.60 | 83.38 | -0.36% | 189,075 |
| Dec 4, 2025 | 83.19 | 84.17 | 83.09 | 83.90 | 83.45 | 0.14% | 215,053 |
| Dec 3, 2025 | 83.94 | 84.91 | 83.40 | 83.78 | 83.33 | 0.52% | 269,864 |
| Dec 2, 2025 | 83.95 | 84.51 | 83.34 | 83.35 | 82.90 | -0.24% | 286,446 |
| Dec 1, 2025 | 83.49 | 84.82 | 82.80 | 83.55 | 83.10 | -0.65% | 316,932 |
| Nov 28, 2025 | 84.02 | 85.22 | 83.69 | 84.10 | 83.64 | -0.50% | 106,287 |
| Nov 26, 2025 | 83.43 | 85.33 | 82.81 | 84.52 | 84.06 | 0.44% | 358,546 |
| Nov 25, 2025 | 83.38 | 85.95 | 83.38 | 84.15 | 83.69 | 1.39% | 496,646 |
| Nov 24, 2025 | 79.87 | 83.28 | 79.87 | 83.00 | 82.55 | 3.43% | 381,999 |
| Nov 21, 2025 | 78.50 | 80.97 | 78.25 | 80.25 | 79.82 | 3.48% | 313,398 |
| Nov 20, 2025 | 79.37 | 80.94 | 77.38 | 77.55 | 77.13 | -1.21% | 302,906 |
| Nov 19, 2025 | 78.18 | 79.68 | 77.92 | 78.50 | 78.07 | 0.01% | 253,519 |
| Nov 18, 2025 | 77.68 | 79.25 | 77.43 | 78.49 | 78.07 | 0.08% | 207,556 |
| Nov 17, 2025 | 79.58 | 79.73 | 77.93 | 78.43 | 78.01 | -1.26% | 240,314 |
| Nov 14, 2025 | 78.64 | 80.06 | 78.57 | 79.43 | 79.00 | -0.53% | 309,872 |
| Nov 13, 2025 | 81.09 | 81.63 | 78.67 | 79.85 | 79.42 | -1.95% | 428,977 |
| Nov 12, 2025 | 80.24 | 81.88 | 80.24 | 81.44 | 81.00 | 1.76% | 359,569 |
| Nov 11, 2025 | 81.09 | 81.77 | 80.01 | 80.03 | 79.60 | -0.72% | 332,478 |
| Nov 10, 2025 | 80.03 | 81.06 | 79.85 | 80.61 | 80.17 | 1.21% | 295,926 |
| Nov 7, 2025 | 77.42 | 80.05 | 77.42 | 79.65 | 79.22 | 2.64% | 235,923 |
| Nov 6, 2025 | 78.44 | 79.43 | 77.60 | 77.60 | 77.18 | -0.92% | 396,801 |
| Nov 5, 2025 | 77.45 | 80.91 | 76.14 | 78.32 | 77.90 | 4.02% | 563,131 |
| Nov 4, 2025 | 76.48 | 76.86 | 75.16 | 75.29 | 74.88 | -1.43% | 364,654 |
| Nov 3, 2025 | 76.94 | 77.71 | 75.36 | 76.38 | 75.97 | -1.23% | 312,942 |
| Oct 31, 2025 | 77.95 | 78.53 | 77.09 | 77.33 | 76.91 | -1.35% | 252,104 |
| Oct 30, 2025 | 78.65 | 79.45 | 77.78 | 78.39 | 77.97 | -0.75% | 326,335 |
| Oct 29, 2025 | 81.13 | 81.44 | 78.61 | 78.98 | 78.55 | -2.48% | 318,900 |
| Oct 28, 2025 | 81.56 | 82.37 | 80.60 | 80.99 | 80.55 | -1.28% | 236,490 |
| Oct 27, 2025 | 81.96 | 83.18 | 81.66 | 82.04 | 81.60 | 0.37% | 234,520 |
| Oct 24, 2025 | 81.93 | 82.84 | 81.65 | 81.74 | 81.30 | 0.55% | 311,983 |
| Oct 23, 2025 | 79.65 | 81.40 | 79.32 | 81.29 | 80.85 | 2.26% | 184,409 |
| Oct 22, 2025 | 80.01 | 80.83 | 78.93 | 79.49 | 79.06 | -0.44% | 254,195 |
| Oct 21, 2025 | 78.74 | 80.44 | 77.37 | 79.84 | 79.41 | 1.18% | 243,392 |
| Oct 20, 2025 | 80.96 | 81.21 | 78.87 | 78.91 | 78.48 | -1.96% | 226,065 |
| Oct 17, 2025 | 80.22 | 81.19 | 79.70 | 80.49 | 80.05 | 0.25% | 179,073 |
| Oct 16, 2025 | 80.97 | 82.10 | 80.20 | 80.29 | 79.86 | -1.07% | 251,797 |
| Oct 15, 2025 | 81.61 | 82.60 | 80.45 | 81.16 | 80.72 | -0.02% | 334,920 |
| Oct 14, 2025 | 79.20 | 82.56 | 78.74 | 81.18 | 80.74 | 1.73% | 301,925 |
| Oct 13, 2025 | 78.44 | 80.18 | 78.42 | 79.80 | 79.37 | 2.39% | 269,519 |