Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202583.9084.9583.6083.6083.60-0.36%188,984
Dec 4, 202583.1984.1783.0983.9083.670.14%215,050
Dec 3, 202583.9484.9183.4083.7883.550.52%269,864
Dec 2, 202583.9584.5183.3483.3583.12-0.24%286,446
Dec 1, 202583.4984.8282.8083.5583.32-0.65%316,932
Nov 28, 202584.0285.2283.6984.1083.86-0.50%106,287
Nov 26, 202583.4385.3382.8184.5284.280.44%358,546
Nov 25, 202583.3885.9583.3884.1583.911.39%496,646
Nov 24, 202579.8783.2879.8783.0082.773.43%381,999
Nov 21, 202578.5080.9778.2580.2580.033.48%313,398
Nov 20, 202579.3780.9477.3877.5577.33-1.21%302,906
Nov 19, 202578.1879.6877.9278.5078.280.01%253,519
Nov 18, 202577.6879.2577.4378.4978.270.08%207,556
Nov 17, 202579.5879.7377.9378.4378.21-1.26%240,314
Nov 14, 202578.6480.0678.5779.4379.21-0.53%309,872
Nov 13, 202581.0981.6378.6779.8579.63-1.95%428,977
Nov 12, 202580.2481.8880.2481.4481.211.76%359,569
Nov 11, 202581.0981.7780.0180.0379.81-0.72%332,478
Nov 10, 202580.0381.0679.8580.6180.381.21%295,926
Nov 7, 202577.4280.0577.4279.6579.432.64%235,923
Nov 6, 202578.4479.4377.6077.6077.38-0.92%396,801
Nov 5, 202577.4580.9176.1478.3278.104.02%563,131
Nov 4, 202576.4876.8675.1675.2975.08-1.43%364,654
Nov 3, 202576.9477.7175.3676.3876.17-1.23%312,942
Oct 31, 202577.9578.5377.0977.3377.11-1.35%252,104
Oct 30, 202578.6579.4577.7878.3978.17-0.75%326,335
Oct 29, 202581.1381.4478.6178.9878.76-2.48%318,900
Oct 28, 202581.5682.3780.6080.9980.76-1.28%236,490
Oct 27, 202581.9683.1881.6682.0481.810.37%234,520
Oct 24, 202581.9382.8481.6581.7481.510.55%311,983
Oct 23, 202579.6581.4079.3281.2981.062.26%184,409
Oct 22, 202580.0180.8378.9379.4979.27-0.44%254,195
Oct 21, 202578.7480.4477.3779.8479.621.18%243,392
Oct 20, 202580.9681.2178.8778.9178.69-1.96%226,065
Oct 17, 202580.2281.1979.7080.4980.260.25%179,073
Oct 16, 202580.9782.1080.2080.2980.07-1.07%251,797
Oct 15, 202581.6182.6080.4581.1680.93-0.02%334,920
Oct 14, 202579.2082.5678.7481.1880.951.73%301,925
Oct 13, 202578.4480.1878.4279.8079.582.39%269,519
Oct 10, 202580.9781.0577.7877.9477.72-3.40%323,252
Oct 9, 202581.7681.9879.5180.6880.45-1.41%507,440
Oct 8, 202580.4982.1079.7481.8381.601.93%483,708
Oct 7, 202580.9481.7680.1080.2880.06-0.82%303,371
Oct 6, 202580.5381.3479.9580.9480.710.46%295,545
Oct 3, 202580.9082.0080.3980.5780.340.25%585,748
Oct 2, 202580.0080.9979.3880.3780.140.54%295,272
Oct 1, 202577.7479.9477.3879.9479.721.85%396,642
Sep 30, 202577.3278.6377.1678.4978.271.57%419,849
Sep 29, 202577.0777.4875.9377.2877.060.65%316,423
Sep 26, 202575.2877.4975.0276.7876.561.88%320,612