Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
83.60
+0.16 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Acushnet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.90 | 84.95 | 83.60 | 83.60 | 83.60 | -0.36% | 188,984 |
| Dec 4, 2025 | 83.19 | 84.17 | 83.09 | 83.90 | 83.67 | 0.14% | 215,050 |
| Dec 3, 2025 | 83.94 | 84.91 | 83.40 | 83.78 | 83.55 | 0.52% | 269,864 |
| Dec 2, 2025 | 83.95 | 84.51 | 83.34 | 83.35 | 83.12 | -0.24% | 286,446 |
| Dec 1, 2025 | 83.49 | 84.82 | 82.80 | 83.55 | 83.32 | -0.65% | 316,932 |
| Nov 28, 2025 | 84.02 | 85.22 | 83.69 | 84.10 | 83.86 | -0.50% | 106,287 |
| Nov 26, 2025 | 83.43 | 85.33 | 82.81 | 84.52 | 84.28 | 0.44% | 358,546 |
| Nov 25, 2025 | 83.38 | 85.95 | 83.38 | 84.15 | 83.91 | 1.39% | 496,646 |
| Nov 24, 2025 | 79.87 | 83.28 | 79.87 | 83.00 | 82.77 | 3.43% | 381,999 |
| Nov 21, 2025 | 78.50 | 80.97 | 78.25 | 80.25 | 80.03 | 3.48% | 313,398 |
| Nov 20, 2025 | 79.37 | 80.94 | 77.38 | 77.55 | 77.33 | -1.21% | 302,906 |
| Nov 19, 2025 | 78.18 | 79.68 | 77.92 | 78.50 | 78.28 | 0.01% | 253,519 |
| Nov 18, 2025 | 77.68 | 79.25 | 77.43 | 78.49 | 78.27 | 0.08% | 207,556 |
| Nov 17, 2025 | 79.58 | 79.73 | 77.93 | 78.43 | 78.21 | -1.26% | 240,314 |
| Nov 14, 2025 | 78.64 | 80.06 | 78.57 | 79.43 | 79.21 | -0.53% | 309,872 |
| Nov 13, 2025 | 81.09 | 81.63 | 78.67 | 79.85 | 79.63 | -1.95% | 428,977 |
| Nov 12, 2025 | 80.24 | 81.88 | 80.24 | 81.44 | 81.21 | 1.76% | 359,569 |
| Nov 11, 2025 | 81.09 | 81.77 | 80.01 | 80.03 | 79.81 | -0.72% | 332,478 |
| Nov 10, 2025 | 80.03 | 81.06 | 79.85 | 80.61 | 80.38 | 1.21% | 295,926 |
| Nov 7, 2025 | 77.42 | 80.05 | 77.42 | 79.65 | 79.43 | 2.64% | 235,923 |
| Nov 6, 2025 | 78.44 | 79.43 | 77.60 | 77.60 | 77.38 | -0.92% | 396,801 |
| Nov 5, 2025 | 77.45 | 80.91 | 76.14 | 78.32 | 78.10 | 4.02% | 563,131 |
| Nov 4, 2025 | 76.48 | 76.86 | 75.16 | 75.29 | 75.08 | -1.43% | 364,654 |
| Nov 3, 2025 | 76.94 | 77.71 | 75.36 | 76.38 | 76.17 | -1.23% | 312,942 |
| Oct 31, 2025 | 77.95 | 78.53 | 77.09 | 77.33 | 77.11 | -1.35% | 252,104 |
| Oct 30, 2025 | 78.65 | 79.45 | 77.78 | 78.39 | 78.17 | -0.75% | 326,335 |
| Oct 29, 2025 | 81.13 | 81.44 | 78.61 | 78.98 | 78.76 | -2.48% | 318,900 |
| Oct 28, 2025 | 81.56 | 82.37 | 80.60 | 80.99 | 80.76 | -1.28% | 236,490 |
| Oct 27, 2025 | 81.96 | 83.18 | 81.66 | 82.04 | 81.81 | 0.37% | 234,520 |
| Oct 24, 2025 | 81.93 | 82.84 | 81.65 | 81.74 | 81.51 | 0.55% | 311,983 |
| Oct 23, 2025 | 79.65 | 81.40 | 79.32 | 81.29 | 81.06 | 2.26% | 184,409 |
| Oct 22, 2025 | 80.01 | 80.83 | 78.93 | 79.49 | 79.27 | -0.44% | 254,195 |
| Oct 21, 2025 | 78.74 | 80.44 | 77.37 | 79.84 | 79.62 | 1.18% | 243,392 |
| Oct 20, 2025 | 80.96 | 81.21 | 78.87 | 78.91 | 78.69 | -1.96% | 226,065 |
| Oct 17, 2025 | 80.22 | 81.19 | 79.70 | 80.49 | 80.26 | 0.25% | 179,073 |
| Oct 16, 2025 | 80.97 | 82.10 | 80.20 | 80.29 | 80.07 | -1.07% | 251,797 |
| Oct 15, 2025 | 81.61 | 82.60 | 80.45 | 81.16 | 80.93 | -0.02% | 334,920 |
| Oct 14, 2025 | 79.20 | 82.56 | 78.74 | 81.18 | 80.95 | 1.73% | 301,925 |
| Oct 13, 2025 | 78.44 | 80.18 | 78.42 | 79.80 | 79.58 | 2.39% | 269,519 |
| Oct 10, 2025 | 80.97 | 81.05 | 77.78 | 77.94 | 77.72 | -3.40% | 323,252 |
| Oct 9, 2025 | 81.76 | 81.98 | 79.51 | 80.68 | 80.45 | -1.41% | 507,440 |
| Oct 8, 2025 | 80.49 | 82.10 | 79.74 | 81.83 | 81.60 | 1.93% | 483,708 |
| Oct 7, 2025 | 80.94 | 81.76 | 80.10 | 80.28 | 80.06 | -0.82% | 303,371 |
| Oct 6, 2025 | 80.53 | 81.34 | 79.95 | 80.94 | 80.71 | 0.46% | 295,545 |
| Oct 3, 2025 | 80.90 | 82.00 | 80.39 | 80.57 | 80.34 | 0.25% | 585,748 |
| Oct 2, 2025 | 80.00 | 80.99 | 79.38 | 80.37 | 80.14 | 0.54% | 295,272 |
| Oct 1, 2025 | 77.74 | 79.94 | 77.38 | 79.94 | 79.72 | 1.85% | 396,642 |
| Sep 30, 2025 | 77.32 | 78.63 | 77.16 | 78.49 | 78.27 | 1.57% | 419,849 |
| Sep 29, 2025 | 77.07 | 77.48 | 75.93 | 77.28 | 77.06 | 0.65% | 316,423 |
| Sep 26, 2025 | 75.28 | 77.49 | 75.02 | 76.78 | 76.56 | 1.88% | 320,612 |
| Sep 25, 2025 | 74.42 | 75.36 | 73.09 | 75.36 | 75.15 | 0.86% | 458,506 |
| Sep 24, 2025 | 74.70 | 75.08 | 74.09 | 74.72 | 74.51 | 0.34% | 257,261 |
| Sep 23, 2025 | 74.59 | 75.67 | 73.94 | 74.47 | 74.26 | -0.08% | 227,472 |
| Sep 22, 2025 | 74.56 | 75.09 | 74.34 | 74.53 | 74.32 | 0.07% | 271,547 |
| Sep 19, 2025 | 75.61 | 76.02 | 74.48 | 74.48 | 74.27 | -1.47% | 560,416 |
| Sep 18, 2025 | 74.16 | 75.70 | 73.51 | 75.59 | 75.38 | 2.29% | 277,485 |
| Sep 17, 2025 | 74.96 | 75.95 | 73.69 | 73.90 | 73.69 | -1.00% | 208,076 |
| Sep 16, 2025 | 74.90 | 75.29 | 73.93 | 74.65 | 74.44 | -0.09% | 238,394 |
| Sep 15, 2025 | 75.11 | 75.34 | 74.06 | 74.72 | 74.51 | 0.04% | 163,015 |
| Sep 12, 2025 | 75.52 | 75.74 | 73.81 | 74.69 | 74.48 | -2.07% | 294,009 |
| Sep 11, 2025 | 74.84 | 76.38 | 74.66 | 76.27 | 76.06 | 2.46% | 202,930 |
| Sep 10, 2025 | 75.35 | 75.37 | 74.11 | 74.44 | 74.23 | -1.72% | 280,381 |
| Sep 9, 2025 | 76.87 | 76.87 | 75.07 | 75.74 | 75.53 | -2.04% | 586,630 |
| Sep 8, 2025 | 77.05 | 77.65 | 75.41 | 77.32 | 77.10 | 1.01% | 272,429 |
| Sep 5, 2025 | 75.92 | 76.57 | 75.27 | 76.55 | 76.34 | 0.47% | 280,225 |
| Sep 4, 2025 | 75.05 | 76.19 | 74.22 | 76.19 | 75.74 | 2.27% | 360,371 |
| Sep 3, 2025 | 74.33 | 75.69 | 74.21 | 74.50 | 74.06 | -0.60% | 364,399 |
| Sep 2, 2025 | 75.85 | 76.62 | 74.81 | 74.95 | 74.51 | -2.22% | 344,358 |
| Aug 29, 2025 | 77.23 | 77.98 | 75.65 | 76.65 | 76.20 | -0.39% | 1,047,940 |
| Aug 28, 2025 | 78.24 | 78.24 | 76.75 | 76.95 | 76.50 | -1.37% | 469,496 |
| Aug 27, 2025 | 80.66 | 80.66 | 77.65 | 78.02 | 77.56 | -2.82% | 356,262 |
| Aug 26, 2025 | 79.23 | 80.89 | 79.13 | 80.28 | 79.81 | 1.30% | 344,985 |
| Aug 25, 2025 | 79.12 | 79.91 | 78.89 | 79.25 | 78.78 | -0.31% | 245,957 |
| Aug 22, 2025 | 77.72 | 80.30 | 77.42 | 79.50 | 79.03 | 3.11% | 387,311 |
| Aug 21, 2025 | 77.87 | 78.49 | 77.02 | 77.10 | 76.65 | -1.38% | 395,665 |
| Aug 20, 2025 | 78.41 | 79.17 | 77.79 | 78.18 | 77.72 | -0.23% | 363,966 |
| Aug 19, 2025 | 78.48 | 79.20 | 77.73 | 78.36 | 77.90 | 0.55% | 214,963 |
| Aug 18, 2025 | 77.99 | 78.94 | 77.29 | 77.93 | 77.47 | -0.33% | 318,804 |
| Aug 15, 2025 | 79.43 | 80.33 | 78.00 | 78.19 | 77.73 | -1.23% | 316,934 |
| Aug 14, 2025 | 79.16 | 79.33 | 78.42 | 79.16 | 78.69 | -1.03% | 278,162 |
| Aug 13, 2025 | 76.66 | 80.61 | 76.52 | 79.98 | 79.51 | 4.85% | 441,198 |
| Aug 12, 2025 | 75.67 | 76.90 | 75.11 | 76.28 | 75.83 | 1.87% | 577,792 |
| Aug 11, 2025 | 74.75 | 75.59 | 73.10 | 74.88 | 74.44 | -0.21% | 495,026 |
| Aug 8, 2025 | 78.50 | 79.23 | 74.62 | 75.04 | 74.60 | -2.77% | 722,906 |
| Aug 7, 2025 | 78.67 | 79.84 | 75.13 | 77.18 | 76.73 | -3.16% | 670,232 |
| Aug 6, 2025 | 80.15 | 80.46 | 79.05 | 79.70 | 79.23 | -0.87% | 560,363 |
| Aug 5, 2025 | 80.67 | 80.98 | 79.51 | 80.40 | 79.93 | 0.46% | 456,980 |
| Aug 4, 2025 | 77.83 | 80.30 | 77.71 | 80.03 | 79.56 | 3.41% | 259,280 |
| Aug 1, 2025 | 78.23 | 78.64 | 76.51 | 77.39 | 76.94 | -2.80% | 365,681 |
| Jul 31, 2025 | 79.43 | 80.51 | 79.16 | 79.62 | 79.15 | -1.02% | 319,382 |
| Jul 30, 2025 | 81.56 | 81.86 | 79.78 | 80.44 | 79.97 | -1.19% | 369,603 |
| Jul 29, 2025 | 81.96 | 82.48 | 80.97 | 81.41 | 80.93 | -0.34% | 307,593 |
| Jul 28, 2025 | 82.23 | 83.18 | 81.18 | 81.69 | 81.21 | -0.79% | 318,410 |
| Jul 25, 2025 | 82.69 | 82.99 | 81.99 | 82.34 | 81.86 | 0.21% | 465,109 |
| Jul 24, 2025 | 83.50 | 83.95 | 81.52 | 82.17 | 81.69 | -2.64% | 360,797 |
| Jul 23, 2025 | 83.30 | 84.40 | 82.40 | 84.40 | 83.90 | 2.30% | 445,792 |
| Jul 22, 2025 | 81.12 | 82.88 | 81.12 | 82.50 | 82.02 | 1.98% | 590,885 |
| Jul 21, 2025 | 80.94 | 81.81 | 80.64 | 80.90 | 80.42 | 0.09% | 460,632 |
| Jul 18, 2025 | 81.22 | 81.58 | 80.03 | 80.83 | 80.35 | 0.67% | 302,767 |
| Jul 17, 2025 | 78.13 | 80.70 | 78.13 | 80.29 | 79.82 | 2.71% | 323,951 |