Acushnet Holdings Corp. Common Stock (GOLF)

Last Price79.82

Change-2.07 (-2.53%)

NYSE · Last Trade: Jan 1st, 7:09 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	81.82	81.86	79.80	79.82	222,820	79.82
12/30/2025	82.83	83.69	81.83	81.89	223,423	81.89
12/29/2025	82.92	83.88	82.41	82.76	219,459	82.76
12/26/2025	82.82	83.34	82.14	83.03	167,007	83.03
12/24/2025	81.91	82.79	81.67	82.70	92,738	82.70
12/23/2025	82.02	82.77	81.50	82.04	222,446	82.04
12/22/2025	82.53	82.73	81.66	81.96	317,146	81.96
12/19/2025	82.00	82.90	81.04	82.45	566,077	82.45
12/18/2025	84.01	84.97	81.57	81.94	515,631	81.94
12/17/2025	84.48	86.15	83.42	83.55	364,246	83.55
12/16/2025	86.05	86.05	84.75	85.36	503,221	85.36
12/15/2025	84.58	85.89	84.24	85.54	255,237	85.54
12/12/2025	85.82	86.19	84.36	84.81	301,965	84.81
12/11/2025	85.53	85.99	84.50	85.19	201,580	85.19
12/10/2025	83.34	85.21	83.33	84.68	515,706	84.68
12/09/2025	83.00	84.23	82.73	83.34	360,697	83.34
12/08/2025	84.89	84.89	82.75	83.09	263,632	83.09
12/05/2025	83.90	84.95	83.60	83.60	189,075	83.60
12/04/2025	83.19	84.17	83.08	83.90	215,053	83.67
12/03/2025	83.94	84.91	83.40	83.78	269,864	83.55
12/02/2025	83.95	84.51	83.34	83.35	286,446	83.12
12/01/2025	83.49	84.82	82.80	83.55	316,932	83.32
11/28/2025	84.02	85.22	83.69	84.10	106,287	83.86
11/26/2025	83.43	85.33	82.81	84.52	358,546	84.28
11/25/2025	83.38	85.95	83.38	84.15	496,646	83.91
11/24/2025	79.87	83.28	79.87	83.00	381,658	82.77
11/21/2025	78.50	80.97	78.25	80.25	313,398	80.03
11/20/2025	79.37	80.94	77.38	77.55	302,906	77.33
11/19/2025	78.18	79.68	77.92	78.50	253,519	78.28
11/18/2025	77.68	79.25	77.43	78.49	207,553	78.27
11/17/2025	79.58	79.73	77.92	78.43	240,314	78.21
11/14/2025	78.64	80.06	78.57	79.43	309,872	79.21
11/13/2025	81.09	81.63	78.67	79.85	428,977	79.63
11/12/2025	80.24	81.88	80.24	81.44	359,569	81.21
11/11/2025	81.09	81.77	80.01	80.03	332,478	79.81
11/10/2025	80.03	81.06	79.85	80.61	295,926	80.38
11/07/2025	77.42	80.05	77.42	79.65	235,923	79.43
11/06/2025	78.44	79.43	77.60	77.60	396,801	77.38
11/05/2025	77.45	80.91	76.14	78.32	563,131	78.10
11/04/2025	76.48	76.86	75.16	75.29	364,614	75.08
11/03/2025	76.94	77.71	75.36	76.38	312,941	76.17
10/31/2025	77.95	78.53	77.09	77.33	252,104	77.11
10/30/2025	78.65	79.45	77.78	78.39	326,335	78.17
10/29/2025	81.13	81.44	78.61	78.98	318,895	78.76
10/28/2025	81.56	82.37	80.60	80.99	236,490	80.76
10/27/2025	81.96	83.18	81.66	82.04	234,517	81.81
10/24/2025	81.93	82.84	81.65	81.74	311,983	81.51
10/23/2025	79.65	81.39	79.32	81.29	184,409	81.06
10/22/2025	80.01	80.83	78.93	79.49	254,195	79.27
10/21/2025	78.74	80.44	77.37	79.84	243,392	79.62
10/20/2025	80.96	81.21	78.87	78.91	226,065	78.69
10/17/2025	80.22	81.19	79.70	80.49	179,073	80.26
10/16/2025	80.97	82.10	80.19	80.29	251,797	80.07
10/15/2025	81.61	82.59	80.45	81.16	334,920	80.93
10/14/2025	79.20	82.56	78.74	81.18	301,925	80.95
10/13/2025	78.44	80.18	78.42	79.80	269,519	79.58
10/10/2025	80.97	81.05	77.78	77.94	323,252	77.72
10/09/2025	81.76	81.98	79.51	80.68	507,440	80.45
10/08/2025	80.49	82.09	79.74	81.83	483,708	81.60
10/07/2025	80.94	81.76	80.10	80.28	303,368	80.06
10/06/2025	80.53	81.34	79.95	80.94	295,545	80.71
10/03/2025	80.90	82.00	80.39	80.57	585,748	80.34
10/02/2025	80.00	80.99	79.38	80.37	295,263	80.14
10/01/2025	77.74	79.94	77.38	79.94	396,641	79.72