Acushnet Holdings Corp. Common Stock (GOLF)

Last Price85.26

Change-0.41 (-0.48%)

NYSE · Last Trade: Oct 31st, 11:32 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Acushnet Holdings Corp. Common Stock (GOLF)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	85.88	86.89	84.69	85.26	295,231	85.26
10/29/2026	84.79	85.83	84.09	85.67	251,747	85.67
10/28/2026	82.48	83.49	81.96	83.39	189,257	83.39
10/27/2026	82.00	82.93	81.77	82.48	223,276	82.48
10/26/2026	81.19	82.80	81.05	81.77	267,994	81.77
10/23/2026	81.14	81.66	80.06	81.31	198,794	81.31
10/22/2026	80.59	82.47	80.18	81.97	268,065	81.97
10/21/2026	80.67	81.59	79.45	79.97	186,169	79.97
10/20/2026	79.91	81.09	79.37	80.89	322,345	80.89
10/19/2026	80.44	80.51	78.89	79.46	204,312	79.46
10/16/2026	79.77	80.83	79.58	80.25	327,146	80.25
10/15/2026	79.31	81.35	79.03	79.46	365,503	79.46
10/14/2026	80.09	80.64	76.95	78.02	479,882	78.02
10/13/2026	80.77	82.48	80.63	81.31	260,499	81.31
10/12/2026	78.77	80.75	78.77	80.48	250,304	80.48
10/09/2026	79.14	80.44	77.91	79.18	409,656	79.18
10/08/2026	80.40	81.38	78.23	79.14	421,784	79.14
10/07/2026	82.62	83.76	80.31	80.57	401,199	80.57
10/06/2026	83.65	83.65	82.24	82.96	205,927	82.96
10/05/2026	83.75	84.14	82.23	83.39	292,022	83.39
10/02/2026	83.88	84.28	83.24	83.65	285,921	83.65
10/01/2026	82.46	84.03	81.87	83.41	304,889	83.41
9/30/2026	82.57	83.93	81.54	82.50	402,828	82.50
9/29/2026	83.76	85.24	82.37	82.42	313,945	82.42
9/28/2026	82.97	84.14	82.50	83.79	299,456	83.79
9/25/2026	82.57	84.05	81.94	83.02	321,154	83.02
9/24/2026	82.48	83.54	82.04	82.36	335,698	82.36
9/23/2026	82.69	84.44	81.31	82.95	298,154	82.95
9/22/2026	83.14	84.12	82.41	83.20	459,573	83.20
9/21/2026	80.98	82.61	80.18	81.92	322,195	81.92
9/18/2026	81.42	81.62	80.52	80.55	955,762	80.55
9/17/2026	83.89	84.10	81.47	81.55	332,145	81.55
9/16/2026	82.84	84.31	82.02	82.71	329,526	82.71
9/15/2026	84.68	84.68	82.93	83.10	288,991	83.10
9/14/2026	85.16	85.27	83.74	84.59	273,844	84.59
9/11/2026	86.68	86.68	85.09	85.16	272,303	85.16
9/10/2026	85.03	86.30	83.97	85.27	294,229	85.27
9/09/2026	85.27	86.38	84.85	85.55	302,825	85.55
9/08/2026	86.63	86.63	85.67	85.79	322,789	85.79
9/04/2026	86.74	87.61	86.38	86.88	263,377	86.88
9/03/2026	87.53	87.56	85.36	86.59	244,535	86.33
9/02/2026	86.33	87.39	85.64	86.87	367,449	86.61
9/01/2026	85.75	87.22	85.74	85.89	253,670	85.64
8/31/2026	87.28	87.28	85.90	86.39	337,157	86.14
8/28/2026	85.83	87.40	85.79	86.91	311,071	86.65
8/27/2026	86.48	88.14	84.56	84.95	367,448	84.70
8/26/2026	86.79	88.17	85.82	86.80	331,323	86.54
8/25/2026	89.41	90.00	86.12	86.21	749,863	85.96
8/24/2026	89.19	90.08	89.19	89.67	335,304	89.41
8/21/2026	89.53	90.44	88.34	88.82	475,638	88.56
8/20/2026	88.39	89.28	86.86	89.25	450,174	88.99
8/19/2026	90.84	92.33	89.41	89.56	361,998	89.30
8/18/2026	90.47	91.61	89.16	89.58	427,239	89.32
8/17/2026	89.31	91.02	89.13	90.66	299,676	90.39
8/14/2026	89.47	91.15	88.96	90.06	357,684	89.79
8/13/2026	89.68	90.94	88.72	89.90	517,700	89.64
8/12/2026	91.14	91.86	88.63	89.10	488,768	88.84
8/11/2026	91.17	93.82	90.30	90.37	542,766	90.10
8/10/2026	92.84	94.58	90.04	91.44	527,453	91.17
8/07/2026	91.01	95.41	91.01	93.29	501,829	93.02
8/06/2026	108.31	112.30	90.40	93.85	1,109,522	93.57
8/05/2026	102.71	103.94	101.01	103.15	351,828	102.85
8/04/2026	103.17	104.88	101.94	102.13	389,524	101.83
8/03/2026	102.35	104.56	101.03	102.19	271,832	101.89