NYSE : GOLF
Acushnet Holdings Corp. — Price history
Consumer Discretionary · Leisure · United States
Last price 85.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Acushnet Holdings Corp. (GOLF) closed at 85.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 85.88 | 86.89 | 84.7 | 85.26 | 295,230 | -0.48% |
| 2026-10-29 | 84.79 | 85.835 | 84.09 | 85.67 | 251,748 | +2.73% |
| 2026-10-28 | 82.48 | 83.49 | 81.96 | 83.39 | 189,258 | +1.10% |
| 2026-10-27 | 82 | 82.93 | 81.77 | 82.48 | 223,276 | +0.87% |
| 2026-10-26 | 81.19 | 82.8 | 81.054 | 81.77 | 267,994 | +0.57% |
| 2026-10-23 | 81.14 | 81.66 | 80.06 | 81.31 | 198,792 | -0.81% |
| 2026-10-22 | 80.59 | 82.47 | 80.18 | 81.97 | 268,064 | +2.50% |
| 2026-10-21 | 80.67 | 81.59 | 79.455 | 79.97 | 186,170 | -1.14% |
| 2026-10-20 | 79.91 | 81.09 | 79.37 | 80.89 | 322,348 | +1.80% |
| 2026-10-19 | 80.44 | 80.51 | 78.89 | 79.46 | 204,314 | -0.98% |
| 2026-10-16 | 79.77 | 80.83 | 79.575 | 80.25 | 326,944 | +0.99% |
| 2026-10-15 | 79.31 | 81.35 | 79.03 | 79.46 | 365,302 | +1.85% |
| 2026-10-14 | 80.09 | 80.64 | 76.955 | 78.02 | 479,881 | -4.05% |
| 2026-10-13 | 80.77 | 82.48 | 80.63 | 81.31 | 260,498 | +1.03% |
| 2026-10-12 | 78.77 | 80.75 | 78.77 | 80.48 | 250,302 | +1.64% |
| 2026-10-09 | 79.14 | 80.445 | 77.91 | 79.18 | 409,650 | +0.05% |
| 2026-10-08 | 80.4 | 81.38 | 78.23 | 79.14 | 421,759 | -1.77% |
| 2026-10-07 | 82.62 | 83.76 | 80.31 | 80.57 | 401,197 | -2.88% |
| 2026-10-06 | 83.65 | 83.65 | 82.24 | 82.96 | 204,572 | -0.52% |
| 2026-10-05 | 83.75 | 84.135 | 82.23 | 83.39 | 292,020 | -0.31% |
| 2026-10-02 | 83.88 | 84.275 | 83.24 | 83.65 | 282,238 | +0.29% |
| 2026-10-01 | 82.46 | 84.035 | 81.87 | 83.41 | 304,645 | +1.10% |
| 2026-09-30 | 82.57 | 83.93 | 81.54 | 82.5 | 402,762 | +0.10% |
| 2026-09-29 | 83.76 | 85.24 | 82.37 | 82.42 | 313,877 | -1.64% |
| 2026-09-28 | 82.97 | 84.14 | 82.495 | 83.79 | 299,403 | +0.93% |
| 2026-09-25 | 82.57 | 84.045 | 81.935 | 83.02 | 321,149 | +0.80% |
| 2026-09-24 | 82.48 | 83.54 | 82.039 | 82.36 | 335,696 | -0.71% |
| 2026-09-23 | 82.69 | 84.44 | 81.31 | 82.95 | 298,142 | -0.30% |
| 2026-09-22 | 83.14 | 84.12 | 82.41 | 83.2 | 459,550 | +1.56% |
| 2026-09-21 | 80.98 | 82.615 | 80.18 | 81.92 | 322,193 | +1.70% |
| 2026-09-18 | 81.42 | 81.62 | 80.52 | 80.55 | 954,883 | -1.23% |
| 2026-09-17 | 83.89 | 84.1 | 81.47 | 81.55 | 332,136 | -1.40% |
| 2026-09-16 | 82.84 | 84.31 | 82.02 | 82.71 | 329,524 | -0.47% |
| 2026-09-15 | 84.68 | 84.68 | 82.93 | 83.1 | 288,989 | -1.76% |
| 2026-09-14 | 85.16 | 85.27 | 83.74 | 84.59 | 273,842 | -0.67% |
| 2026-09-11 | 86.68 | 86.68 | 85.09 | 85.16 | 272,251 | -0.13% |
| 2026-09-10 | 85.03 | 86.3 | 83.97 | 85.27 | 294,227 | -0.33% |
| 2026-09-09 | 85.27 | 86.375 | 84.85 | 85.55 | 302,820 | -0.28% |
| 2026-09-08 | 86.63 | 86.63 | 85.67 | 85.79 | 322,548 | -1.25% |
| 2026-09-04 | 86.74 | 87.61 | 86.38 | 86.88 | 263,373 | +0.63% |
| 2026-09-03 | 87.53 | 87.555 | 85.355 | 86.59 | 244,507 | -0.32% |
| 2026-09-02 | 86.33 | 87.385 | 85.645 | 86.87 | 367,450 | +1.14% |
| 2026-09-01 | 85.75 | 87.225 | 85.74 | 85.89 | 253,670 | -0.58% |
| 2026-08-31 | 87.28 | 87.28 | 85.9 | 86.39 | 337,167 | -0.60% |
| 2026-08-28 | 85.83 | 87.4 | 85.79 | 86.91 | 311,070 | +2.31% |
| 2026-08-27 | 86.48 | 88.14 | 84.56 | 84.95 | 367,458 | -2.13% |
| 2026-08-26 | 86.79 | 88.17 | 85.82 | 86.8 | 331,325 | +0.68% |
| 2026-08-25 | 89.41 | 89.998 | 86.12 | 86.21 | 749,884 | -3.86% |
| 2026-08-24 | 89.19 | 90.085 | 89.19 | 89.67 | 335,305 | +0.96% |
| 2026-08-21 | 89.53 | 90.445 | 88.34 | 88.82 | 475,637 | -0.48% |
| 2026-08-20 | 88.39 | 89.28 | 86.865 | 89.25 | 450,174 | -0.35% |
| 2026-08-19 | 90.84 | 92.335 | 89.41 | 89.56 | 362,008 | -0.02% |
| 2026-08-18 | 90.47 | 91.605 | 89.16 | 89.58 | 427,250 | -1.19% |
| 2026-08-17 | 89.31 | 91.015 | 89.13 | 90.66 | 299,676 | +0.67% |
| 2026-08-14 | 89.47 | 91.15 | 88.96 | 90.06 | 357,683 | +0.18% |
| 2026-08-13 | 89.68 | 90.94 | 88.715 | 89.9 | 517,700 | +0.90% |
| 2026-08-12 | 91.14 | 91.865 | 88.63 | 89.1 | 488,767 | -1.41% |
| 2026-08-11 | 91.17 | 93.82 | 90.3 | 90.37 | 542,767 | -1.17% |
| 2026-08-10 | 92.84 | 94.585 | 90.04 | 91.44 | 527,453 | -1.98% |
| 2026-08-07 | 91.01 | 95.41 | 91.01 | 93.29 | 501,828 | -0.60% |
| 2026-08-06 | 108.31 | 112.3 | 90.4 | 93.85 | 1,109,542 | -9.02% |
| 2026-08-05 | 102.71 | 103.94 | 101.01 | 103.15 | 351,829 | +1.00% |
| 2026-08-04 | 103.17 | 104.88 | 101.94 | 102.13 | 389,523 | -0.06% |
| 2026-08-03 | 102.35 | 104.56 | 101.03 | 102.19 | 271,832 | +0.91% |
| 2026-07-31 | 100.37 | 102.34 | 99.54 | 101.27 | 226,644 | +0.88% |
| 2026-07-30 | 102.04 | 103.26 | 100.06 | 100.39 | 320,376 | -2.11% |
| 2026-07-29 | 102.71 | 104.27 | 101.449 | 102.55 | 252,097 | -0.79% |
| 2026-07-28 | 104.01 | 105.468 | 102.13 | 103.37 | 255,782 | -0.42% |
| 2026-07-27 | 105.27 | 106.39 | 103.03 | 103.81 | 527,863 | -0.81% |
| 2026-07-24 | 105.53 | 106.25 | 103.15 | 104.66 | 253,172 | -0.73% |
| 2026-07-23 | 105.29 | 106.71 | 104.27 | 105.43 | 191,945 | -1.19% |
| 2026-07-22 | 108.53 | 109.57 | 106.27 | 106.7 | 238,992 | -2.47% |
| 2026-07-21 | 111.64 | 112.85 | 109.26 | 109.4 | 216,002 | -1.91% |
| 2026-07-20 | 115.17 | 117.506 | 111.01 | 111.53 | 232,945 | -2.83% |
| 2026-07-17 | 115.55 | 118.282 | 113.72 | 114.78 | 186,907 | -1.24% |
| 2026-07-16 | 114.91 | 118.45 | 114.91 | 116.22 | 305,086 | +1.53% |
| 2026-07-15 | 111.84 | 115.07 | 110.62 | 114.47 | 230,142 | +1.82% |
| 2026-07-14 | 109.99 | 112.96 | 108.21 | 112.42 | 245,797 | +3.01% |
| 2026-07-13 | 111.22 | 111.63 | 109.1 | 109.14 | 287,756 | -1.40% |
| 2026-07-10 | 112.99 | 113.675 | 109.94 | 110.69 | 284,081 | -2.66% |
| 2026-07-09 | 111.66 | 114.37 | 110.55 | 113.72 | 232,369 | +2.16% |
| 2026-07-08 | 113.98 | 113.98 | 110.41 | 111.32 | 422,817 | -2.85% |
| 2026-07-07 | 116.98 | 118.18 | 113.725 | 114.58 | 326,156 | -2.25% |
| 2026-07-06 | 118.13 | 119.65 | 115.69 | 117.22 | 241,576 | -0.29% |
| 2026-07-02 | 118.45 | 119.29 | 115.16 | 117.56 | 414,590 | -0.63% |
| 2026-07-01 | 118.45 | 119.365 | 115.16 | 118.31 | 270,877 | -0.19% |
| 2026-06-30 | 116.55 | 118.705 | 115.86 | 118.53 | 372,268 | +1.01% |
| 2026-06-29 | 116.99 | 118.68 | 114.735 | 117.35 | 508,325 | -0.62% |
| 2026-06-26 | 115.85 | 118.7 | 114.67 | 118.08 | 1,291,503 | +4.31% |
| 2026-06-25 | 110.2 | 113.25 | 109.52 | 113.2 | 253,098 | +3.38% |
| 2026-06-24 | 108.76 | 111.21 | 108.41 | 109.5 | 292,990 | +1.33% |
| 2026-06-23 | 106.6 | 108.285 | 106 | 108.06 | 389,705 | +0.91% |
| 2026-06-22 | 107.43 | 108.065 | 106.11 | 107.09 | 536,055 | -0.59% |
| 2026-06-18 | 102.69 | 108.66 | 101.73 | 107.73 | 681,451 | +7.20% |
| 2026-06-17 | 97.22 | 101.34 | 97 | 100.49 | 494,905 | +2.96% |
| 2026-06-16 | 97.93 | 98.79 | 96.93 | 97.6 | 268,008 | +0.36% |
| 2026-06-15 | 98.28 | 99.66 | 96.58 | 97.25 | 278,890 | -0.93% |
| 2026-06-12 | 99.95 | 101.06 | 97.975 | 98.16 | 370,170 | -1.29% |
| 2026-06-11 | 95 | 99.64 | 94.84 | 99.44 | 341,349 | +5.17% |
| 2026-06-10 | 93.92 | 94.92 | 92.41 | 94.55 | 294,187 | +0.29% |
| 2026-06-09 | 91.84 | 94.676 | 91.44 | 94.28 | 431,778 | +4.15% |
| 2026-06-08 | 90.4 | 91.74 | 86.49 | 90.52 | 316,878 | +0.58% |
| 2026-06-05 | 88.31 | 90.11 | 87.32 | 90 | 244,419 | +1.43% |
| 2026-06-04 | 88.73 | 89.47 | 87.89 | 88.99 | 247,785 | +1.38% |
| 2026-06-03 | 88.08 | 89.3 | 87.57 | 87.78 | 320,820 | -0.82% |
| 2026-06-02 | 88.11 | 88.88 | 87.515 | 88.51 | 376,594 | -0.14% |
| 2026-06-01 | 88.08 | 89.01 | 87.601 | 88.63 | 279,534 | -0.17% |
| 2026-05-29 | 87.6 | 89.87 | 87.59 | 88.78 | 286,992 | -0.28% |
| 2026-05-28 | 89.66 | 90.21 | 88.09 | 89.03 | 327,133 | -1.54% |
| 2026-05-27 | 90.71 | 92.18 | 90.35 | 90.42 | 389,992 | +0.48% |
| 2026-05-26 | 88.68 | 91.99 | 88.44 | 89.99 | 271,513 | +1.76% |
| 2026-05-22 | 88.38 | 89.818 | 88.03 | 88.43 | 193,912 | +0.07% |
| 2026-05-21 | 88.2 | 89.33 | 86.9 | 88.37 | 251,367 | -0.83% |
| 2026-05-20 | 87.31 | 89.83 | 86.48 | 89.11 | 334,493 | +1.90% |
| 2026-05-19 | 86.49 | 88.43 | 84.67 | 87.45 | 460,334 | +1.65% |
| 2026-05-18 | 86.35 | 87.56 | 85.73 | 86.03 | 300,291 | +0.74% |
| 2026-05-15 | 85.49 | 87.18 | 84.66 | 85.4 | 314,686 | -0.74% |
| 2026-05-14 | 85.5 | 86.85 | 85.035 | 86.04 | 269,277 | +1.76% |
| 2026-05-13 | 84.79 | 85.8 | 83.95 | 84.55 | 365,400 | -0.28% |
| 2026-05-12 | 87.43 | 87.62 | 84.74 | 84.79 | 477,419 | -3.31% |