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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	79.43	78.19	78.19	80.33	78	316,934
August 14, 2025	79.16	79.16	79.16	79.33	78.42	278,200
August 13, 2025	76.66	79.98	79.98	80.61	76.52	441,200
August 12, 2025	75.67	76.28	76.28	76.9	75.11	577,800
August 11, 2025	74.75	74.88	74.88	75.59	73.1	495,026
August 08, 2025	78.5	75.04	75.04	79.23	74.62	722,906
August 07, 2025	78.67	77.18	77.18	79.83	75.13	670,232
August 06, 2025	80	79.7	79.7	80.46	79.05	560,363
August 05, 2025	80.67	80.4	80.4	80.97	79.51	457,000
August 04, 2025	77.83	80.03	80.03	80.3	77.71	259,300
August 01, 2025	78.23	77.39	77.39	78.64	76.51	365,700
July 31, 2025	79.43	79.62	79.62	80.51	79.16	319,400
July 30, 2025	81.56	80.44	80.44	81.86	79.78	369,603
July 29, 2025	81.96	81.41	81.41	82.48	80.97	307,600
July 28, 2025	82.23	81.69	81.69	83.18	81.18	318,410
July 25, 2025	82.69	82.34	82.34	82.99	81.99	465,109
July 24, 2025	83.5	82.17	82.17	83.95	81.52	360,800
July 23, 2025	83.3	84.4	84.4	84.4	82.4	445,800
July 22, 2025	81.12	82.5	82.5	82.88	81.12	590,900
July 21, 2025	80.94	80.9	80.9	81.81	80.64	460,632
July 18, 2025	81.22	80.83	80.83	81.58	80.03	302,800
July 17, 2025	78.13	80.29	80.29	80.7	78.13	324,000
July 16, 2025	77.68	78.17	78.17	79.02	77.68	382,200
July 15, 2025	78.5	77.36	77.36	78.52	77.29	295,300
July 14, 2025	77.34	78.36	78.36	78.51	77.29	244,200
July 11, 2025	77.75	78.02	78.02	78.06	76.95	281,000
July 10, 2025	77.81	78.25	78.25	79.23	77.63	329,834
July 09, 2025	76.57	77.7	77.7	77.84	76.2	270,105
July 08, 2025	75.75	75.76	75.76	76.49	75.23	478,251
July 07, 2025	75.68	75.75	75.75	76.5	75.08	458,140
July 03, 2025	76.68	76	76	76.68	75.2	286,800
July 02, 2025	74.35	76.68	76.68	76.73	74.34	363,700
July 01, 2025	72.39	74.19	74.19	75.4	72.39	438,600
June 30, 2025	73.24	72.82	72.82	73.66	72.06	437,820
June 27, 2025	74.67	73.32	73.32	75.18	72.97	635,501
June 26, 2025	72.03	73.27	73.27	73.44	71.79	342,106
June 25, 2025	72.8	71.62	71.62	72.93	71.56	240,640
June 24, 2025	73	73.03	73.03	73.44	72.22	464,132
June 23, 2025	70.72	72.55	72.55	72.92	70.37	458,200
June 20, 2025	71.73	71.22	71.22	71.94	70.28	634,245
June 18, 2025	70.96	71.42	71.42	72	70.67	625,600
June 17, 2025	71.67	70.82	70.82	72.11	70.29	320,600
June 16, 2025	71.19	72.24	72.24	72.84	70.82	295,300
June 13, 2025	71.32	69.94	69.94	71.43	69.54	254,200
June 12, 2025	72.15	72.04	72.04	72.72	71.62	307,900
June 11, 2025	73.79	72.74	72.74	74.21	72.39	387,205
June 10, 2025	72.48	73.19	73.19	73.76	72.48	292,547
June 09, 2025	71.97	72.4	72.4	73.29	71.1	315,600
June 06, 2025	71.27	71.09	71.09	72.16	70.81	273,948
June 05, 2025	71.5	70.71	70.48	71.5	70.49	458,049
June 04, 2025	69.75	71.18	70.94	71.51	69.3	451,931
June 03, 2025	68.19	69.58	69.35	69.96	67.75	354,500
June 02, 2025	68.12	68.08	67.85	68.28	67.14	433,140
May 30, 2025	68.11	68.24	68.24	68.87	67.74	443,605
May 29, 2025	68.89	68.47	68.47	69.12	67.95	284,400
May 28, 2025	70.43	68.32	68.32	70.5	68.08	305,600
May 27, 2025	69.29	70.42	70.42	70.82	69.01	488,800
May 23, 2025	67.17	68.35	68.35	68.77	67.17	375,843
May 22, 2025	69	68.99	68.99	69.28	67.81	349,421
May 21, 2025	70.3	69.19	69.19	70.94	69.05	332,500

Acushnet Holdings Corp. (GOLF) NYSE