Acushnet Holdings Corp. - GOLF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.2	102.17	102.17	103.16	99.8	497,416
February 19, 2026	99.15	99.96	99.96	100.13	98.51	185,013
February 18, 2026	99.16	100.13	100.13	100.22	98.74	241,909
February 17, 2026	99.79	99.5	99.5	100.27	98.55	240,942
February 13, 2026	99.42	99.56	99.56	100.57	97.73	288,500
February 12, 2026	101.41	100.01	100.01	101.52	98.5	381,023
February 11, 2026	103.17	99.8	99.8	103.17	99.7	349,789
February 10, 2026	102.92	102.33	102.33	104.81	102.16	321,944
February 09, 2026	101.4	103.29	103.29	103.3	101.4	244,647
February 06, 2026	100.67	101.54	101.54	102.35	99.97	381,200
February 05, 2026	102.07	99.84	99.84	102.22	99.48	281,955
February 04, 2026	99.5	101.69	101.69	102.82	99.5	464,100
February 03, 2026	97.89	99.45	99.45	99.58	97.54	591,145
February 02, 2026	96.89	98.19	98.19	98.37	96.63	339,748
January 30, 2026	94.49	96.94	96.94	97.05	92.46	530,400
January 29, 2026	94	95.69	95.69	95.75	93.67	181,140
January 28, 2026	94.62	94.68	94.68	95.81	93.85	199,030
January 27, 2026	93.6	94.85	94.85	95.04	93.26	254,400
January 26, 2026	94.35	93.86	93.86	94.99	93.35	190,700
January 23, 2026	94.82	94.34	94.34	95.64	93.66	271,826
January 22, 2026	93.84	93.03	93.03	95.5	92.7	255,000
January 21, 2026	91.29	93.11	93.11	93.13	90.6	219,700
January 20, 2026	90.28	90.56	90.56	92.06	89.36	328,600
January 16, 2026	92.08	91.88	91.88	92.47	90.24	348,520
January 15, 2026	91.44	93.12	93.12	94.18	90.85	304,409
January 14, 2026	88.33	91.35	91.35	92.74	87.46	686,647
January 13, 2026	88.28	88.24	88.24	89.22	87.6	517,202
January 12, 2026	87.15	88	88	88.02	86.67	318,700
January 09, 2026	86.65	87.27	87.27	88.35	85.53	468,829
January 08, 2026	84.91	86.13	86.13	87.29	84.22	412,000
January 07, 2026	86.52	85.23	85.23	87.25	85.17	250,300
January 06, 2026	83.61	86.78	86.78	86.8	83.61	698,800
January 05, 2026	81.91	84.5	84.5	85.46	81.91	325,044
January 02, 2026	79.95	82.11	82.11	82.27	79.41	226,235
December 31, 2025	81.82	79.82	79.82	81.86	79.8	222,820
December 30, 2025	82.83	81.89	81.89	83.69	81.83	223,424
December 29, 2025	82.92	82.76	82.76	83.88	82.41	219,500
December 26, 2025	82.82	83.03	83.03	83.35	82.14	167,007
December 24, 2025	81.91	82.7	82.7	82.79	81.67	92,738
December 23, 2025	82.02	82.04	82.04	82.77	81.5	222,447
December 22, 2025	82.53	81.96	81.96	82.73	81.66	317,147
December 19, 2025	82	82.45	82.45	82.9	81.04	566,100
December 18, 2025	84.01	81.94	81.94	84.98	81.57	515,631
December 17, 2025	84.48	83.55	83.55	86.15	83.42	364,300
December 16, 2025	86.05	85.36	85.36	86.05	84.75	495,994
December 15, 2025	84.58	85.54	85.54	85.9	84.24	255,237
December 12, 2025	85.82	84.81	84.81	86.19	84.36	302,000
December 11, 2025	85.53	85.19	85.19	85.99	84.5	201,600
December 10, 2025	83.34	84.68	84.68	85.21	83.34	515,706
December 09, 2025	83	83.34	83.34	84.23	82.73	360,700
December 08, 2025	84.89	83.09	83.09	84.89	82.75	263,632
December 05, 2025	83.9	83.6	83.6	84.95	83.6	189,100
December 04, 2025	83.19	83.9	83.9	83.96	83.13	207,599
December 03, 2025	83.94	83.78	83.78	84.91	83.4	269,860
December 02, 2025	83.95	83.35	83.35	84.51	83.34	286,446
December 01, 2025	83.49	83.55	83.55	84.82	82.8	316,932
November 28, 2025	84.02	84.1	84.1	85.22	83.69	106,287
November 26, 2025	83.43	84.52	84.52	85.33	82.81	358,546
November 25, 2025	83.38	84.15	84.15	85.95	83.38	496,646
November 24, 2025	79.87	83	83	83.28	79.87	382,000

Acushnet Holdings Corp. (GOLF) NYSE