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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	80.97	80.29	80.29	82.1	80.19	251,800
October 15, 2025	81.61	81.16	81.16	82.6	80.45	334,920
October 14, 2025	79.2	81.18	81.18	82.56	78.74	301,925
October 13, 2025	78.44	79.8	79.8	80.18	78.42	269,519
October 10, 2025	80.97	77.94	77.94	81.05	77.78	323,300
October 09, 2025	81.76	80.68	80.68	81.98	79.51	507,440
October 08, 2025	80.49	81.83	81.83	82.1	79.74	483,708
October 07, 2025	80.94	80.28	80.28	81.76	80.1	303,400
October 06, 2025	80.53	80.94	80.94	81.34	79.95	295,545
October 03, 2025	80.9	80.57	80.57	82	80.39	585,748
October 02, 2025	80	80.37	80.37	80.99	79.38	295,300
October 01, 2025	77.74	79.94	79.94	79.94	77.38	396,642
September 30, 2025	77.32	78.49	78.49	78.63	77.16	419,849
September 29, 2025	77.07	77.28	77.28	77.47	75.93	316,423
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

Acushnet Holdings Corp. (GOLF) NYSE