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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	75.28	76.78	76.78	77.49	75.02	320,612
September 25, 2025	74.42	75.36	75.36	75.36	73.09	458,506
September 24, 2025	74.7	74.72	74.72	75.08	74.09	237,109
September 23, 2025	74.59	74.47	74.47	75.67	73.94	227,500
September 22, 2025	74.56	74.53	74.53	75.09	74.33	271,547
September 19, 2025	75.61	74.48	74.48	76.02	74.48	560,416
September 18, 2025	74.16	75.59	75.59	75.7	73.51	277,500
September 17, 2025	74.96	73.9	73.9	75.95	73.69	208,100
September 16, 2025	74.9	74.65	74.65	75.29	73.93	238,400
September 15, 2025	75.11	74.72	74.72	75.34	74.06	163,015
September 12, 2025	75.52	74.69	74.69	75.74	73.81	294,009
September 11, 2025	74.84	76.27	76.27	76.38	74.66	202,930
September 10, 2025	75.35	74.44	74.44	75.37	74.11	280,379
September 09, 2025	76.87	75.74	75.74	76.87	75.07	586,630
September 08, 2025	77.05	77.32	77.32	77.65	75.41	272,429
September 05, 2025	75.92	76.55	76.55	76.57	75.27	280,225
September 04, 2025	75.05	76.19	75.96	76.19	74.22	360,400
September 03, 2025	74.33	74.5	74.27	75.69	74.21	364,400
September 02, 2025	75.85	74.95	74.72	76.62	74.81	344,400
August 29, 2025	77.23	76.65	76.41	77.98	75.65	1.05M
August 28, 2025	78.24	76.95	76.95	78.24	76.75	469,500
August 27, 2025	80.66	78.02	78.02	80.66	77.65	356,300
August 26, 2025	79.23	80.28	80.28	80.89	79.13	345,000
August 25, 2025	79.12	79.25	79.25	79.91	78.89	246,000
August 22, 2025	77.72	79.5	79.5	80.3	77.42	387,311
August 21, 2025	77.87	77.1	77.1	78.49	77.02	395,700
August 20, 2025	78.41	78.18	78.18	79.17	77.79	364,000
August 19, 2025	78.48	78.36	78.36	79.2	77.73	215,000
August 18, 2025	77.99	77.93	77.93	78.94	77.29	318,804
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

Acushnet Holdings Corp. (GOLF) NYSE