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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.5	80.25	80.25	80.97	78.25	249,967
November 20, 2025	79.37	77.55	77.55	80.94	77.38	302,906
November 19, 2025	78.18	78.5	78.5	79.68	77.92	253,519
November 18, 2025	77.68	78.49	78.49	79.25	77.43	207,600
November 17, 2025	79.58	78.43	78.43	79.73	78.16	194,201
November 14, 2025	78.64	79.43	79.43	80.06	78.57	309,900
November 13, 2025	81.09	79.85	79.85	81.63	78.67	257,437
November 12, 2025	80.24	81.44	81.44	81.88	80.24	359,600
November 11, 2025	81.09	80.03	80.03	81.77	80.01	332,500
November 10, 2025	80.03	80.61	80.61	81.06	79.85	295,926
November 07, 2025	77.42	79.65	79.65	80.05	77.42	235,923
November 06, 2025	78.44	77.6	77.6	79.43	77.6	396,801
November 05, 2025	77.45	78.32	78.32	80.91	76.14	461,959
November 04, 2025	76.48	75.29	75.29	76.86	75.16	364,654
November 03, 2025	76.94	76.38	76.38	77.71	75.36	312,942
October 31, 2025	77.95	77.33	77.33	78.53	77.09	252,104
October 30, 2025	78.65	78.39	78.39	79.45	77.78	326,335
October 29, 2025	81.13	78.98	78.98	81.44	78.61	318,900
October 28, 2025	81.56	80.99	80.99	82.37	80.6	236,384
October 27, 2025	81.96	82.04	82.04	83.18	81.66	234,520
October 24, 2025	81.93	81.74	81.74	82.84	81.65	311,983
October 23, 2025	79.65	81.29	81.29	81.4	79.32	184,409
October 22, 2025	80.01	79.49	79.49	80.83	78.93	254,200
October 21, 2025	78.74	79.84	79.84	80.44	77.37	243,400
October 20, 2025	80.96	78.91	78.91	81.21	78.87	226,100
October 17, 2025	80.22	80.49	80.49	81.19	79.7	179,100

Acushnet Holdings Corp. (GOLF) NYSE