Skip to main content
Acushnet Holdings Corp. (GOLF)
NYSE: GOLF · Real-Time Price · USD
76.78
+1.42 (1.88%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Acushnet Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202575.2877.4975.0276.7876.781.88%320,612
Sep 25, 202574.4275.3673.0975.3675.360.86%458,506
Sep 24, 202574.7075.0874.0974.7274.720.34%257,261
Sep 23, 202574.5975.6773.9474.4774.47-0.08%227,472
Sep 22, 202574.5675.0974.3474.5374.530.07%271,547
Sep 19, 202575.6176.0274.4874.4874.48-1.47%560,416
Sep 18, 202574.1675.7073.5175.5975.592.29%277,485
Sep 17, 202574.9675.9573.6973.9073.90-1.00%208,076
Sep 16, 202574.9075.2973.9374.6574.65-0.09%238,394
Sep 15, 202575.1175.3474.0674.7274.720.04%163,015
Sep 12, 202575.5275.7473.8174.6974.69-2.07%294,009
Sep 11, 202574.8476.3874.6676.2776.272.46%202,930
Sep 10, 202575.3575.3774.1174.4474.44-1.72%280,381
Sep 9, 202576.8776.8775.0775.7475.74-2.04%586,630
Sep 8, 202577.0577.6575.4177.3277.321.01%272,429
Sep 5, 202575.9276.5775.2776.5576.550.47%280,225
Sep 4, 202575.0576.1974.2276.1975.962.27%360,371
Sep 3, 202574.3375.6974.2174.5074.27-0.60%345,528
Sep 2, 202575.8576.6274.8174.9574.72-2.22%344,358
Aug 29, 202577.2377.9875.6576.6576.42-0.39%1,047,940
Aug 28, 202578.2478.2476.7576.9576.71-1.37%469,496
Aug 27, 202580.6680.6677.6578.0277.78-2.82%356,262
Aug 26, 202579.2380.8979.1380.2880.031.30%344,985
Aug 25, 202579.1279.9178.8979.2579.01-0.31%245,957
Aug 22, 202577.7280.3077.4279.5079.263.11%387,311
Aug 21, 202577.8778.4977.0277.1076.86-1.38%395,665
Aug 20, 202578.4179.1777.7978.1877.94-0.23%363,966
Aug 19, 202578.4879.2077.7378.3678.120.55%214,963
Aug 18, 202577.9978.9477.2977.9377.69-0.33%318,804
Aug 15, 202579.4380.3378.0078.1977.70-1.23%316,934
Aug 14, 202579.1679.3378.4279.1678.67-1.03%278,162
Aug 13, 202576.6680.6176.5279.9879.484.85%441,198
Aug 12, 202575.6776.9075.1176.2875.801.87%577,792
Aug 11, 202574.7575.5973.1074.8874.41-0.21%495,026
Aug 8, 202578.5079.2374.6275.0474.57-2.77%722,906
Aug 7, 202578.6779.8475.1377.1876.70-3.16%670,232
Aug 6, 202580.1580.4679.0579.7079.20-0.87%560,363
Aug 5, 202580.6780.9879.5180.4079.900.46%456,980
Aug 4, 202577.8380.3077.7180.0379.533.41%259,280
Aug 1, 202578.2378.6476.5177.3976.91-2.80%365,681
Jul 31, 202579.4380.5179.1679.6279.12-1.02%319,382
Jul 30, 202581.5681.8679.7880.4479.94-1.19%369,603
Jul 29, 202581.9682.4880.9781.4180.90-0.34%307,593
Jul 28, 202582.2383.1881.1881.6981.18-0.79%318,410
Jul 25, 202582.6982.9981.9982.3481.830.21%465,109
Jul 24, 202583.5083.9581.5282.1781.66-2.64%360,797
Jul 23, 202583.3084.4082.4084.4083.872.30%445,792
Jul 22, 202581.1282.8881.1282.5081.991.98%590,885
Jul 21, 202580.9481.8180.6480.9080.390.09%460,632
Jul 18, 202581.2281.5880.0380.8380.330.67%302,767