Acushnet Holdings Corp. Common Stock (GOLF)

Last Price83.65

Change+0.24 (0.29%)

NYSE · Last Trade: Oct 3rd, 3:43 AM EDT

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

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	83.88	84.28	83.24	83.65	285,919	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
7/31/2026	100.37	102.34	99.54	101.27	226,644	100.97
7/30/2026	102.04	103.26	100.06	100.39	320,376	100.09
7/29/2026	102.71	104.27	101.45	102.55	252,098	102.25
7/28/2026	104.01	105.47	102.13	103.37	255,783	103.07
7/27/2026	105.27	106.39	103.03	103.81	527,863	103.50
7/24/2026	105.53	106.25	103.15	104.66	253,174	104.35
7/23/2026	105.29	106.71	104.27	105.43	191,945	105.12
7/22/2026	108.53	109.57	106.27	106.70	238,993	106.39
7/21/2026	111.64	112.85	109.26	109.40	216,002	109.08
7/20/2026	115.17	117.51	111.01	111.53	232,945	111.20
7/17/2026	115.55	118.28	113.72	114.78	186,907	114.44
7/16/2026	114.91	118.45	114.91	116.22	305,087	115.88
7/15/2026	111.84	115.07	110.62	114.47	230,143	114.13
7/14/2026	109.99	112.96	108.21	112.42	245,798	112.09
7/13/2026	111.22	111.63	109.10	109.14	287,755	108.82
7/10/2026	112.99	113.67	109.94	110.69	284,082	110.36
7/09/2026	111.66	114.37	110.55	113.72	232,369	113.39
7/08/2026	113.98	113.98	110.41	111.32	422,818	110.99
7/07/2026	116.98	118.18	113.72	114.58	326,157	114.24
7/06/2026	118.13	119.65	115.69	117.22	241,576	116.88