Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
70.79
+2.95 (4.35%)
May 12, 2025, 11:48 AM - Market open
Acushnet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.29 | 72.54 | 70.29 | 70.97 | - | 4.61% | 102,977 |
| May 9, 2025 | 68.01 | 68.35 | 67.18 | 67.84 | 67.84 | -0.45% | 538,909 |
| May 8, 2025 | 69.13 | 69.15 | 66.53 | 68.15 | 68.15 | -0.34% | 501,158 |
| May 7, 2025 | 65.62 | 69.01 | 64.98 | 68.38 | 68.38 | 5.18% | 604,418 |
| May 6, 2025 | 65.15 | 65.97 | 64.59 | 65.01 | 65.01 | -1.14% | 586,938 |
| May 5, 2025 | 65.35 | 66.86 | 65.33 | 65.76 | 65.76 | -1.16% | 431,292 |
| May 2, 2025 | 66.05 | 66.54 | 65.14 | 66.53 | 66.53 | 1.09% | 441,010 |
| May 1, 2025 | 65.91 | 67.67 | 65.42 | 65.81 | 65.81 | -0.62% | 793,329 |
| Apr 30, 2025 | 64.50 | 66.44 | 63.77 | 66.22 | 66.22 | 1.38% | 575,885 |
| Apr 29, 2025 | 63.30 | 65.63 | 63.25 | 65.32 | 65.32 | 2.77% | 497,715 |
| Apr 28, 2025 | 62.19 | 64.18 | 62.02 | 63.56 | 63.56 | 2.37% | 396,468 |
| Apr 25, 2025 | 62.70 | 62.70 | 60.93 | 62.09 | 62.09 | -1.43% | 371,177 |
| Apr 24, 2025 | 62.46 | 63.43 | 62.05 | 62.99 | 62.99 | 1.70% | 401,319 |
| Apr 23, 2025 | 63.90 | 65.56 | 61.33 | 61.94 | 61.94 | 0.47% | 386,072 |
| Apr 22, 2025 | 59.97 | 61.72 | 59.91 | 61.65 | 61.65 | 3.47% | 402,649 |
| Apr 21, 2025 | 58.92 | 59.78 | 58.37 | 59.58 | 59.58 | -0.23% | 393,685 |
| Apr 17, 2025 | 59.17 | 59.90 | 58.79 | 59.72 | 59.72 | 0.73% | 388,479 |
| Apr 16, 2025 | 60.69 | 61.21 | 58.69 | 59.29 | 59.29 | -2.02% | 356,308 |
| Apr 15, 2025 | 61.05 | 61.88 | 59.88 | 60.51 | 60.51 | -1.94% | 334,362 |
| Apr 14, 2025 | 63.07 | 63.25 | 60.18 | 61.71 | 61.71 | -0.05% | 636,297 |
| Apr 11, 2025 | 60.19 | 62.03 | 58.89 | 61.74 | 61.74 | 1.45% | 409,186 |
| Apr 10, 2025 | 59.99 | 61.06 | 59.43 | 60.86 | 60.86 | -1.84% | 816,035 |
| Apr 9, 2025 | 55.31 | 63.02 | 55.31 | 62.00 | 62.00 | 10.18% | 967,888 |
| Apr 8, 2025 | 60.57 | 61.02 | 55.84 | 56.27 | 56.27 | -4.68% | 552,429 |
| Apr 7, 2025 | 58.92 | 62.94 | 57.55 | 59.03 | 59.03 | -2.61% | 995,737 |
| Apr 4, 2025 | 57.62 | 62.62 | 57.21 | 60.61 | 60.61 | 1.73% | 1,026,338 |
| Apr 3, 2025 | 63.38 | 64.75 | 59.36 | 59.58 | 59.58 | -13.07% | 1,061,297 |
| Apr 2, 2025 | 67.03 | 69.25 | 67.03 | 68.54 | 68.54 | 1.23% | 390,084 |
| Apr 1, 2025 | 68.92 | 69.24 | 67.44 | 67.71 | 67.71 | -1.38% | 596,879 |
| Mar 31, 2025 | 66.83 | 68.94 | 66.64 | 68.66 | 68.66 | 1.99% | 534,264 |
| Mar 28, 2025 | 68.05 | 68.10 | 66.55 | 67.32 | 67.32 | -1.62% | 354,595 |
| Mar 27, 2025 | 67.52 | 68.75 | 66.92 | 68.43 | 68.43 | 1.51% | 435,385 |
| Mar 26, 2025 | 67.00 | 67.84 | 66.76 | 67.41 | 67.41 | 0.55% | 487,659 |
| Mar 25, 2025 | 67.78 | 68.07 | 67.03 | 67.04 | 67.04 | -1.30% | 372,359 |
| Mar 24, 2025 | 66.38 | 68.12 | 65.92 | 67.92 | 67.92 | 3.51% | 491,856 |
| Mar 21, 2025 | 65.64 | 66.14 | 64.97 | 65.62 | 65.62 | -1.00% | 612,084 |
| Mar 20, 2025 | 66.57 | 67.54 | 66.28 | 66.28 | 66.28 | -1.16% | 274,275 |
| Mar 19, 2025 | 66.36 | 67.42 | 66.11 | 67.06 | 67.06 | 1.56% | 333,312 |
| Mar 18, 2025 | 65.41 | 66.30 | 65.20 | 66.03 | 66.03 | 0.26% | 424,620 |
| Mar 17, 2025 | 64.94 | 66.25 | 64.94 | 65.86 | 65.86 | 0.90% | 328,158 |
| Mar 14, 2025 | 64.97 | 65.56 | 64.13 | 65.27 | 65.27 | 1.35% | 423,571 |
| Mar 13, 2025 | 66.14 | 66.35 | 64.27 | 64.40 | 64.40 | -3.04% | 622,978 |
| Mar 12, 2025 | 68.00 | 68.38 | 65.62 | 66.42 | 66.42 | -3.01% | 779,404 |
| Mar 11, 2025 | 70.40 | 71.03 | 68.36 | 68.48 | 68.48 | -3.10% | 602,067 |
| Mar 10, 2025 | 68.56 | 71.01 | 67.95 | 70.67 | 70.67 | 3.15% | 791,462 |
| Mar 7, 2025 | 68.17 | 68.72 | 67.00 | 68.51 | 68.51 | -0.13% | 568,031 |
| Mar 6, 2025 | 66.28 | 69.09 | 66.22 | 68.60 | 68.37 | 3.74% | 558,915 |
| Mar 5, 2025 | 65.00 | 66.27 | 64.13 | 66.13 | 65.90 | 1.99% | 486,717 |
| Mar 4, 2025 | 64.62 | 66.30 | 63.88 | 64.84 | 64.62 | 1.12% | 547,463 |
| Mar 3, 2025 | 64.42 | 64.98 | 63.05 | 64.12 | 63.90 | -0.28% | 590,373 |