Acushnet Holdings Corp. (GOLF)

NYSE: GOLF · Real-Time Price · USD

97.32

+0.45 (0.46%)

At close: Apr 28, 2026, 4:00 PM EDT

96.89

-0.43 (-0.44%)

After-hours: Apr 28, 2026, 7:18 PM EDT

Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	97.13	98.42	95.12	97.32	97.32	0.46%	230,911
Apr 27, 2026	98.00	100.11	96.43	96.87	96.87	-1.25%	362,273
Apr 24, 2026	98.27	99.36	97.03	98.10	98.10	-0.79%	203,326
Apr 23, 2026	99.61	100.41	98.01	98.88	98.88	-0.15%	221,130
Apr 22, 2026	99.45	100.08	98.78	99.03	99.03	0.17%	260,782
Apr 21, 2026	98.28	99.83	97.81	98.86	98.86	0.76%	185,075
Apr 20, 2026	99.88	99.88	96.57	98.11	98.11	-1.85%	528,445
Apr 17, 2026	99.07	103.33	98.16	99.96	99.96	2.33%	463,536
Apr 16, 2026	96.21	97.87	96.00	97.68	97.68	1.36%	297,283
Apr 15, 2026	97.53	97.53	95.50	96.37	96.37	-1.56%	229,051
Apr 14, 2026	96.93	98.91	95.91	97.90	97.90	0.98%	250,236
Apr 13, 2026	97.45	97.45	96.61	96.95	96.95	-0.86%	192,337
Apr 10, 2026	98.64	98.70	97.47	97.79	97.79	-0.82%	213,833
Apr 9, 2026	98.19	99.36	98.02	98.60	98.60	0.13%	197,470
Apr 8, 2026	98.07	99.15	96.81	98.47	98.47	4.38%	298,061
Apr 7, 2026	94.43	95.00	93.55	94.34	94.34	-0.59%	221,758
Apr 6, 2026	93.72	95.44	93.32	94.90	94.90	1.09%	160,069
Apr 2, 2026	92.14	94.89	91.05	93.88	93.88	0.35%	203,301
Apr 1, 2026	94.00	94.61	92.82	93.55	93.55	0.07%	327,233
Mar 31, 2026	92.63	95.30	91.19	93.48	93.48	2.57%	208,916
Mar 30, 2026	93.02	93.20	90.56	91.14	91.14	-1.11%	345,287
Mar 27, 2026	90.74	92.58	90.35	92.16	92.16	1.21%	269,802
Mar 26, 2026	92.32	94.00	90.80	91.06	91.06	-2.73%	227,656
Mar 25, 2026	94.52	94.97	92.61	93.62	93.62	0.31%	167,014
Mar 24, 2026	91.51	94.37	91.21	93.33	93.33	0.94%	283,201
Mar 23, 2026	91.93	94.26	90.77	92.46	92.46	3.50%	352,319
Mar 20, 2026	91.05	91.87	88.33	89.33	89.33	-2.16%	780,990
Mar 19, 2026	92.98	93.91	91.13	91.30	91.30	-2.95%	424,219
Mar 18, 2026	93.95	95.08	93.21	94.08	94.08	-0.39%	338,358
Mar 17, 2026	95.11	95.44	93.15	94.45	94.45	0.01%	315,150
Mar 16, 2026	94.41	95.98	93.84	94.44	94.44	1.53%	257,199
Mar 13, 2026	93.98	95.15	92.00	93.02	93.02	0.14%	362,404
Mar 12, 2026	93.98	95.08	92.74	92.89	92.89	-2.49%	379,896
Mar 11, 2026	95.09	96.21	94.35	95.26	95.26	-0.27%	310,497
Mar 10, 2026	95.22	97.32	94.05	95.52	95.52	-0.24%	364,437
Mar 9, 2026	93.79	95.81	90.69	95.75	95.75	0.21%	869,120
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