Acushnet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	115.85	118.70	114.67	118.08	118.08	4.31%	1,176,760
Jun 25, 2026	110.20	113.25	109.52	113.20	113.20	3.38%	252,997
Jun 24, 2026	108.76	111.21	108.41	109.50	109.50	1.33%	292,877
Jun 23, 2026	106.60	108.29	106.00	108.06	108.06	0.91%	389,705
Jun 22, 2026	107.43	108.07	106.11	107.09	107.09	-0.59%	535,940
Jun 18, 2026	102.69	108.66	101.73	107.73	107.73	7.20%	681,402
Jun 17, 2026	97.22	101.34	97.00	100.49	100.49	2.96%	494,894
Jun 16, 2026	97.93	98.79	96.93	97.60	97.60	0.36%	267,992
Jun 15, 2026	98.28	99.66	96.58	97.25	97.25	-0.93%	278,890
Jun 12, 2026	99.95	101.06	97.98	98.16	98.16	-1.29%	370,135
Jun 11, 2026	95.00	99.64	94.84	99.44	99.44	5.17%	341,321
Jun 10, 2026	93.92	94.92	92.41	94.55	94.55	0.29%	294,137
Jun 9, 2026	91.84	94.68	91.44	94.28	94.28	4.15%	431,401
Jun 8, 2026	90.40	91.74	86.49	90.52	90.52	0.58%	316,863
Jun 5, 2026	88.31	90.11	87.32	90.00	90.00	1.43%	244,366
Jun 4, 2026	88.73	89.47	87.89	88.99	88.74	1.38%	247,785
Jun 3, 2026	88.08	89.30	87.57	87.78	87.53	-0.82%	320,820
Jun 2, 2026	88.11	88.88	87.52	88.51	88.26	-0.14%	376,594
Jun 1, 2026	88.08	89.01	87.60	88.63	88.38	-0.17%	279,534
May 29, 2026	87.60	89.87	87.59	88.78	88.53	-0.28%	286,992
May 28, 2026	89.66	90.21	88.09	89.03	88.77	-1.54%	327,133
May 27, 2026	90.71	92.18	90.35	90.42	90.16	0.48%	389,992
May 26, 2026	88.68	91.99	88.44	89.99	89.73	1.76%	271,513
May 22, 2026	88.38	89.82	88.03	88.43	88.18	0.07%	193,912
May 21, 2026	88.20	89.33	86.90	88.37	88.12	-0.83%	251,367
May 20, 2026	87.31	89.83	86.48	89.11	88.85	1.90%	334,493
May 19, 2026	86.49	88.43	84.67	87.45	87.20	1.65%	460,334
May 18, 2026	86.35	87.56	85.73	86.03	85.78	0.74%	300,291
May 15, 2026	85.49	87.18	84.66	85.40	85.16	-0.74%	314,686
May 14, 2026	85.50	86.85	85.04	86.04	85.79	1.76%	269,277
May 13, 2026	84.79	85.80	83.95	84.55	84.31	-0.28%	365,400
May 12, 2026	87.43	87.62	84.74	84.79	84.55	-3.31%	477,419
May 11, 2026	91.10	92.46	87.47	87.69	87.44	-4.22%	632,072
May 8, 2026	90.36	93.78	90.25	91.55	91.29	2.26%	520,034
May 7, 2026	86.14	89.93	86.11	89.53	89.27	4.17%	509,724
May 6, 2026	91.71	93.23	85.09	85.95	85.70	-8.36%	857,888
May 5, 2026	94.13	94.79	93.30	93.79	93.52	0.37%	356,911
May 4, 2026	95.10	95.45	93.07	93.44	93.17	-2.38%	258,708
May 1, 2026	97.03	98.17	95.25	95.72	95.45	-1.14%	176,005
Apr 30, 2026	95.27	97.87	94.73	96.82	96.54	1.55%	312,660
Apr 29, 2026	97.09	98.19	94.80	95.34	95.07	-2.03%	277,994
Apr 28, 2026	97.13	98.42	95.12	97.32	97.04	0.46%	230,911
Apr 27, 2026	98.00	100.11	96.43	96.87	96.59	-1.25%	362,278
Apr 24, 2026	98.27	99.36	97.03	98.10	97.82	-0.79%	218,330
Apr 23, 2026	99.61	100.41	98.01	98.88	98.60	-0.15%	221,130
Apr 22, 2026	99.45	100.08	98.78	99.03	98.75	0.17%	260,794
Apr 21, 2026	98.28	99.83	97.81	98.86	98.58	0.76%	238,643
Apr 20, 2026	99.88	99.88	96.57	98.11	97.83	-1.85%	528,445
Apr 17, 2026	99.07	103.33	98.16	99.96	99.67	2.33%	463,540
Apr 16, 2026	96.21	97.87	96.00	97.68	97.40	1.36%	297,296
Apr 15, 2026	97.53	97.53	95.50	96.37	96.09	-1.56%	229,061
Apr 14, 2026	96.93	98.91	95.91	97.90	97.62	0.98%	251,229
Apr 13, 2026	97.45	97.45	96.61	96.95	96.67	-0.86%	192,338
Apr 10, 2026	98.64	98.70	97.47	97.79	97.51	-0.82%	213,837
Apr 9, 2026	98.19	99.36	98.02	98.60	98.32	0.13%	197,577
Apr 8, 2026	98.07	99.15	96.81	98.47	98.19	4.38%	298,298
Apr 7, 2026	94.43	95.00	93.55	94.34	94.07	-0.59%	221,863
Apr 6, 2026	93.72	95.44	93.32	94.90	94.63	1.09%	160,075
Apr 2, 2026	92.14	94.89	91.05	93.88	93.61	0.35%	203,302
Apr 1, 2026	94.00	94.61	92.82	93.55	93.28	0.07%	327,233
Mar 31, 2026	92.63	95.30	91.19	93.48	93.21	2.57%	208,951
Mar 30, 2026	93.02	93.20	90.56	91.14	90.88	-1.11%	345,287
Mar 27, 2026	90.74	92.58	90.35	92.16	91.90	1.21%	269,811
Mar 26, 2026	92.32	94.00	90.80	91.06	90.80	-2.73%	227,666
Mar 25, 2026	94.52	94.97	92.61	93.62	93.35	0.31%	167,014
Mar 24, 2026	91.51	94.37	91.21	93.33	93.06	0.94%	283,206
Mar 23, 2026	91.93	94.26	90.77	92.46	92.20	3.50%	352,319
Mar 20, 2026	91.05	91.87	88.33	89.33	89.07	-2.16%	792,220
Mar 19, 2026	92.98	93.91	91.13	91.30	91.04	-2.95%	430,332
Mar 18, 2026	93.95	95.08	93.21	94.08	93.81	-0.39%	338,358
Mar 17, 2026	95.11	95.44	93.15	94.45	94.18	0.01%	330,002
Mar 16, 2026	94.41	95.98	93.84	94.44	94.17	1.53%	257,200
Mar 13, 2026	93.98	95.15	92.00	93.02	92.75	0.14%	362,404
Mar 12, 2026	93.98	95.08	92.74	92.89	92.62	-2.49%	379,896
Mar 11, 2026	95.09	96.21	94.35	95.26	94.99	-0.27%	310,572
Mar 10, 2026	95.22	97.32	94.05	95.52	95.25	-0.24%	429,837
Mar 9, 2026	93.79	95.81	90.69	95.75	95.48	0.21%	869,120
Mar 6, 2026	94.22	96.05	93.62	95.55	95.28	-1.53%	412,768
Mar 5, 2026	98.58	99.68	96.44	97.29	96.76	-2.26%	763,503
Mar 4, 2026	99.80	100.47	97.47	99.54	98.99	0.11%	297,516
Mar 3, 2026	98.29	99.45	96.80	99.43	98.89	-1.87%	311,810
Mar 2, 2026	100.02	101.67	98.74	101.32	100.76	-0.99%	406,100
Feb 27, 2026	102.98	103.36	100.68	102.33	101.77	-0.72%	457,497
Feb 26, 2026	96.50	103.41	95.00	103.07	102.51	3.60%	503,310
Feb 25, 2026	100.22	100.22	98.02	99.49	98.94	-0.60%	341,557
Feb 24, 2026	100.78	101.93	99.70	100.09	99.54	-0.30%	405,937
Feb 23, 2026	102.28	103.51	98.63	100.39	99.84	-1.74%	321,851
Feb 20, 2026	100.20	103.16	99.80	102.17	101.61	2.21%	497,416
Feb 19, 2026	99.15	100.13	98.51	99.96	99.41	-0.17%	185,013
Feb 18, 2026	99.01	100.22	98.72	100.13	99.58	0.63%	524,872
Feb 17, 2026	99.79	100.27	98.55	99.50	98.95	-0.06%	240,942
Feb 13, 2026	99.42	100.57	97.73	99.56	99.01	-0.45%	288,466
Feb 12, 2026	101.41	101.52	98.50	100.01	99.46	0.21%	381,023
Feb 11, 2026	103.17	103.17	99.70	99.80	99.25	-2.47%	349,789
Feb 10, 2026	102.92	104.81	102.16	102.33	101.77	-0.93%	321,944
Feb 9, 2026	101.40	103.30	101.40	103.29	102.72	1.72%	244,647
Feb 6, 2026	100.67	102.35	99.97	101.54	100.98	1.70%	381,157
Feb 5, 2026	102.07	102.22	99.48	99.84	99.29	-1.82%	281,955
Feb 4, 2026	99.50	102.82	99.50	101.69	101.13	2.25%	464,099
Feb 3, 2026	97.89	99.58	97.54	99.45	98.91	1.28%	591,145