Dark

GOLF
Acushnet Holdings Corp.
stock NYSE

At Close

Sep 4, 2026 3:59:55 PM EDT

86.89USD+0.346%(+0.30)263,376

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-86.59)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

86.88USD-0.012%(-0.01)70,292

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	86.7400	87.6100	86.3800	86.8800	+0.335%	263,376	0.000%
2026-09-03	87.5300	87.5550	85.3550	86.5900	-0.322%	244,537	+0.335%
2026-09-02	86.3300	87.3850	85.6450	86.8700	+1.141%	367,451	+0.012%
2026-09-01	85.7500	87.2250	85.7400	85.8900	-0.579%	253,671	+1.153%
2026-08-31	87.2800	87.2800	85.9000	86.3900	-0.598%	337,167	+0.567%
2026-08-28	85.8300	87.4000	85.7900	86.9100	+2.307%	311,071	-0.035%
2026-08-27	86.4800	88.1400	84.5600	84.9500	-2.131%	367,458	+2.272%
2026-08-26	86.7900	88.1700	85.8200	86.8000	+0.684%	331,325	+0.092%
2026-08-25	89.4100	89.9975	86.1200	86.2100	-3.859%	749,884	+0.777%
2026-08-24	89.1900	90.0850	89.1900	89.6700	+0.957%	335,306	-3.111%
2026-08-21	89.5300	90.4450	88.3400	88.8200	-0.482%	475,638	-2.184%
2026-08-20	88.3900	89.2800	86.8650	89.2500	-0.346%	450,175	-2.655%
2026-08-19	90.8400	92.3350	89.4100	89.5600	-0.022%	362,008	-2.992%
2026-08-18	90.4700	91.6050	89.1600	89.5800	-1.191%	427,250	-3.014%
2026-08-17	89.3100	91.0150	89.1300	90.6600	+0.666%	299,677	-4.169%
2026-08-14	89.4700	91.1500	88.9600	90.0600	+0.178%	357,684	-3.531%
2026-08-13	89.6800	90.9400	88.7150	89.9000	+0.898%	517,701	-3.359%
2026-08-12	91.1400	91.8650	88.6300	89.1000	-1.405%	488,767	-2.492%
2026-08-11	91.1700	93.8200	90.3000	90.3700	-1.170%	542,767	-3.862%
2026-08-10	92.8400	94.5850	90.0400	91.4400	-1.983%	527,453	-4.987%
2026-08-07	91.0100	95.4100	91.0100	93.2900	-0.597%	501,829	-6.871%
2026-08-06	108.3100	112.3000	90.4000	93.8500	-9.016%	1,109,543	-7.427%
2026-08-05	102.7100	103.9400	101.0100	103.1500	+0.999%	351,829	-15.773%
2026-08-04	103.1700	104.8800	101.9400	102.1300	-0.059%	389,524	-14.932%
2026-08-03	102.3500	104.5600	101.0300	102.1900	+0.908%	271,832	-14.982%
2026-07-31	100.3700	102.3400	99.5400	101.2700	+0.877%	226,644	-14.210%
2026-07-30	102.0400	103.2600	100.0600	100.3900	-2.106%	320,377	-13.458%
2026-07-29	102.7100	104.2700	101.4490	102.5500	-0.793%	252,098	-15.280%
2026-07-28	104.0100	105.4675	102.1300	103.3700	-0.424%	255,784	-15.952%
2026-07-27	105.2700	106.3900	103.0300	103.8100	-0.812%	527,864	-16.309%
2026-07-24	105.5300	106.2500	103.1500	104.6600	-0.730%	253,174	-16.988%
2026-07-23	105.2900	106.7100	104.2700	105.4300	-1.190%	191,946	-17.595%
2026-07-22	108.5300	109.5700	106.2700	106.7000	-2.468%	238,993	-18.575%
2026-07-21	111.6400	112.8500	109.2600	109.4000	-1.910%	216,003	-20.585%
2026-07-20	115.1700	117.5056	111.0100	111.5300	-2.832%	232,945	-22.102%
2026-07-17	115.5500	118.2820	113.7201	114.7800	-1.239%	186,907	-24.307%
2026-07-16	114.9100	118.4500	114.9100	116.2200	+1.529%	305,087	-25.245%
2026-07-15	111.8400	115.0700	110.6200	114.4700	+1.824%	230,143	-24.102%
2026-07-14	109.9900	112.9600	108.2100	112.4200	+3.005%	245,797	-22.718%
2026-07-13	111.2200	111.6300	109.1000	109.1400	-1.400%	287,757	-20.396%
2026-07-10	112.9900	113.6750	109.9400	110.6900	-2.664%	284,082	-21.511%
2026-07-09	111.6600	114.3700	110.5500	113.7200	+2.156%	232,369	-23.602%
2026-07-08	113.9800	113.9800	110.4100	111.3200	-2.845%	422,818	-21.955%
2026-07-07	116.9800	118.1800	113.7250	114.5800	-2.252%	326,157	-24.175%
2026-07-06	118.1300	119.6500	115.6900	117.2200	-0.289%	241,576	-25.883%
2026-07-02	118.4500	119.2900	115.1601	117.5600	-0.634%	414,590	-26.097%
2026-07-01	118.4500	119.3650	115.1600	118.3100	-0.186%	270,824	-26.566%
2026-06-30	116.5500	118.7050	115.8600	118.5300	+1.006%	372,269	-26.702%
2026-06-29	116.9900	118.6800	114.7350	117.3500	-0.618%	508,326	-25.965%
2026-06-26	115.8500	118.7000	114.6700	118.0800	+4.311%	1,291,503	-26.423%
2026-06-25	110.2000	113.2500	109.5200	113.2000	+3.379%	253,099	-23.251%
2026-06-24	108.7600	111.2100	108.4100	109.5000	+1.333%	292,991	-20.658%
2026-06-23	106.6000	108.2850	106.0000	108.0600	+0.906%	389,705	-19.600%
2026-06-22	107.4300	108.0650	106.1101	107.0900	-0.594%	536,055	-18.872%
2026-06-18	102.6900	108.6600	101.7300	107.7300	+7.205%	681,451	-19.354%
2026-06-17	97.2200	101.3400	97.0000	100.4900	+2.961%	494,906	-13.544%
2026-06-16	97.9300	98.7900	96.9300	97.6000	+0.360%	268,008	-10.984%
2026-06-15	98.2800	99.6600	96.5800	97.2500	-0.927%	278,890	-10.663%
2026-06-12	99.9500	101.0600	97.9750	98.1600	-1.287%	370,171	-11.491%
2026-06-11	95.0000	99.6400	94.8400	99.4400	+5.172%	341,349	-12.631%
2026-06-10	93.9200	94.9200	92.4100	94.5500	+0.286%	294,188	-8.112%
2026-06-09	91.8400	94.6762	91.4400	94.2800	+4.154%	431,779	-7.849%
2026-06-08	90.4000	91.7400	86.4900	90.5200	+0.578%	316,878	-4.021%
2026-06-05	88.3100	90.1100	87.3200	90.0000	+1.135%	244,420	-3.467%
2026-06-04	88.7300	89.4700	87.8900	88.9900	+1.378%	247,786	-2.371%
2026-06-03	88.0800	89.3000	87.5700	87.7800	-0.825%	320,821	-1.025%
2026-06-02	88.1100	88.8800	87.5150	88.5100	-0.135%	376,595	-1.842%
2026-06-01	88.0800	89.0100	87.6010	88.6300	-0.169%	279,534	-1.975%
2026-05-29	87.6000	89.8700	87.5900	88.7800	-0.281%	286,992	-2.140%
2026-05-28	89.6600	90.2100	88.0900	89.0300	-1.537%	327,134	-2.415%
2026-05-27	90.7100	92.1800	90.3500	90.4200	+0.478%	389,992	-3.915%
2026-05-26	88.6800	91.9900	88.4400	89.9900	+1.764%	271,513	-3.456%
2026-05-22	88.3800	89.8177	88.0300	88.4300	+0.068%	193,912	-1.753%
2026-05-21	88.2000	89.3299	86.9000	88.3700	-0.830%	251,368	-1.686%
2026-05-20	87.3100	89.8300	86.4800	89.1100	+1.898%	334,493	-2.503%
2026-05-19	86.4900	88.4300	84.6700	87.4500	+1.651%	460,334	-0.652%
2026-05-18	86.3500	87.5600	85.7300	86.0300	+0.738%	300,291	+0.988%
2026-05-15	85.4900	87.1800	84.6600	85.4000	-0.744%	314,687	+1.733%
2026-05-14	85.5000	86.8500	85.0350	86.0400	+1.762%	269,278	+0.976%
2026-05-13	84.7900	85.7999	83.9500	84.5500	-0.283%	365,400	+2.756%
2026-05-12	87.4300	87.6200	84.7400	84.7900	-3.307%	477,420	+2.465%
2026-05-11	91.1000	92.4550	87.4700	87.6900	-4.216%	632,073	-0.924%
2026-05-08	90.3600	93.7800	90.2450	91.5500	+2.256%	520,035	-5.101%
2026-05-07	86.1400	89.9300	86.1100	89.5300	+4.165%	509,724	-2.960%
2026-05-06	91.7100	93.2250	85.0850	85.9500	-8.359%	857,889	+1.082%
2026-05-05	94.1300	94.7850	93.3000	93.7900	+0.375%	356,912	-7.368%
2026-05-04	95.1000	95.4450	93.0700	93.4400	-2.382%	258,708	-7.021%
2026-05-01	97.0300	98.1700	95.2500	95.7200	-1.136%	176,006	-9.235%
2026-04-30	95.2700	97.8700	94.7250	96.8200	+1.552%	312,660	-10.266%
2026-04-29	97.0900	98.1900	94.7950	95.3400	-2.035%	277,995	-8.874%
2026-04-28	97.1300	98.4200	95.1200	97.3200	+0.465%	230,912	-10.727%
2026-04-27	98.0000	100.1100	96.4300	96.8700	-1.254%	362,278	-10.313%
2026-04-24	98.2700	99.3550	97.0300	98.1000	-0.789%	218,330	-11.437%
2026-04-23	99.6100	100.4100	98.0100	98.8800	-0.151%	221,130	-12.136%
2026-04-22	99.4500	100.0800	98.7800	99.0300	+0.172%	260,795	-12.269%
2026-04-21	98.2800	99.8300	97.8100	98.8600	+0.764%	238,553	-12.118%
2026-04-20	99.8800	99.8800	96.5700	98.1100	-1.851%	528,445	-11.446%
2026-04-17	99.0700	103.3299	98.1550	99.9600	+2.334%	463,541	-13.085%
2026-04-16	96.2100	97.8700	96.0000	97.6800	+1.359%	297,296	-11.057%
2026-04-15	97.5300	97.5300	95.5000	96.3700	-1.563%	229,062	-9.847%
2026-04-14	96.9300	98.9100	95.9100	97.9000	+0.980%	251,229	-11.256%
2026-04-13	97.4500	97.4500	96.6100	96.9500	-0.859%	192,321	-10.387%
2026-04-10	98.6400	98.7000	97.4700	97.7900	-0.822%	213,838	-11.157%
2026-04-09	98.1900	99.3600	98.0200	98.6000	+0.132%	197,577	-11.886%
2026-04-08	98.0700	99.1450	96.8050	98.4700	+4.378%	298,298	-11.770%
2026-04-07	94.4300	95.0000	93.5500	94.3400	-0.590%	221,864	-7.908%
2026-04-06	93.7200	95.4400	93.3200	94.9000	+1.086%	160,075	-8.451%
2026-04-02	92.1400	94.8900	91.0500	93.8800	+0.353%	203,302	-7.456%
2026-04-01	94.0000	94.6100	92.8150	93.5500	+0.075%	327,234	-7.130%
2026-03-31	92.6300	95.3000	91.1869	93.4800	+2.567%	208,952	-7.060%
2026-03-30	93.0200	93.1999	90.5550	91.1400	-1.107%	345,288	-4.674%
2026-03-27	90.7400	92.5775	90.3500	92.1600	+1.208%	269,811	-5.729%
2026-03-26	92.3200	94.0000	90.8000	91.0600	-2.734%	227,666	-4.590%
2026-03-25	94.5200	94.9700	92.6100	93.6200	+0.311%	167,014	-7.199%
2026-03-24	91.5100	94.3700	91.2100	93.3300	+0.941%	283,207	-6.911%
2026-03-23	91.9300	94.2600	90.7650	92.4600	+3.504%	352,319	-6.035%
2026-03-20	91.0500	91.8650	88.3250	89.3300	-2.158%	792,253	-2.743%
2026-03-19	92.9800	93.9050	91.1300	91.3000	-2.955%	430,332	-4.841%
2026-03-18	93.9500	95.0800	93.2100	94.0800	-0.392%	338,359	-7.653%
2026-03-17	95.1100	95.4400	93.1450	94.4500	+0.011%	330,002	-8.015%
2026-03-16	94.4100	95.9800	93.8350	94.4400	+1.527%	257,201	-8.005%
2026-03-13	93.9800	95.1500	92.0000	93.0200	+0.140%	362,404	-6.601%
2026-03-12	93.9800	95.0750	92.7400	92.8900	-2.488%	379,896	-6.470%
2026-03-11	95.0900	96.2100	94.3500	95.2600	-0.272%	310,572	-8.797%
2026-03-10	95.2200	97.3200	94.0500	95.5200	-0.240%	429,838	-9.045%
2026-03-09	93.7900	95.8100	90.6900	95.7500	+0.209%	869,121	-9.264%
2026-03-06	94.2200	96.0451	93.6200	95.5500	-1.788%	412,769	-9.074%
2026-03-05	98.5800	99.6750	96.4400	97.2900	-2.260%	763,503	-10.700%
2026-03-04	99.8000	100.4700	97.4700	99.5400	+0.111%	297,516	-12.719%
2026-03-03	98.2900	99.4500	96.8000	99.4300	-1.865%	311,810	-12.622%
2026-03-02	100.0200	101.6700	98.7400	101.3200	-0.987%	406,100	-14.252%
2026-02-27	102.9800	103.3550	100.6800	102.3300	-0.718%	457,497	-15.098%
2026-02-26	96.5000	103.4099	95.0000	103.0700	+3.598%	503,162	-15.708%
2026-02-25	100.2200	100.2200	98.0200	99.4900	-0.599%	341,557	-12.675%
2026-02-24	100.7800	101.9250	99.7000	100.0900	-0.299%	405,938	-13.198%
2026-02-23	102.2800	103.5098	98.6300	100.3900	-1.742%	321,851	-13.458%
2026-02-20	100.2000	103.1600	99.8000	102.1700	+2.211%	497,416	-14.965%
2026-02-19	99.1500	100.1250	98.5100	99.9600	-0.170%	185,013	-13.085%
2026-02-18	99.0100	100.2200	98.7200	100.1300	+0.633%	524,872	-13.233%
2026-02-17	99.7900	100.2700	98.5450	99.5000	-0.060%	240,942	-12.683%
2026-02-13	99.4200	100.5700	97.7300	99.5600	-0.450%	288,466	-12.736%
2026-02-12	101.4100	101.5150	98.5000	100.0100	+0.210%	381,023	-13.129%
2026-02-11	103.1700	103.1700	99.7000	99.8000	-2.472%	349,789	-12.946%
2026-02-10	102.9200	104.8100	102.1600	102.3300	-0.929%	321,944	-15.098%
2026-02-09	101.4000	103.3000	101.4000	103.2900	+1.723%	244,647	-15.887%
2026-02-06	100.6700	102.3500	99.9650	101.5400	+1.703%	381,157	-14.438%
2026-02-05	102.0700	102.2200	99.4800	99.8400	-1.819%	281,955	-12.981%
2026-02-04	99.5000	102.8200	99.5000	101.6900	+2.252%	464,099	-14.564%
2026-02-03	97.8900	99.5800	97.5400	99.4500	+1.283%	591,120	-12.640%
2026-02-02	96.8900	98.3700	96.6300	98.1900	+1.289%	339,748	-11.518%
2026-01-30	94.4900	97.0500	92.4600	96.9400	+1.306%	530,387	-10.378%
2026-01-29	94.0000	95.7500	93.6700	95.6900	+1.067%	181,140	-9.207%
2026-01-28	94.6200	95.8100	93.8500	94.6800	-0.179%	199,030	-8.238%
2026-01-27	93.6000	95.0400	93.2550	94.8500	+1.055%	254,351	-8.403%
2026-01-26	94.3500	94.9900	93.3500	93.8600	-0.509%	190,349	-7.437%
2026-01-23	94.8200	95.6350	93.6600	94.3400	+1.408%	271,826	-7.908%
2026-01-22	93.8400	95.5000	92.7000	93.0300	-0.086%	254,953	-6.611%
2026-01-21	91.2900	93.1300	90.6001	93.1100	+2.816%	219,695	-6.691%
2026-01-20	90.2800	92.0600	89.3600	90.5600	-1.437%	328,592	-4.064%
2026-01-16	92.0800	92.4700	90.2380	91.8800	-1.332%	348,520	-5.442%
2026-01-15	91.4400	94.1800	90.8500	93.1200	+1.938%	304,409	-6.701%
2026-01-14	88.3300	92.7350	87.4600	91.3500	+3.524%	686,647	-4.893%
2026-01-13	88.2800	89.2200	87.6000	88.2400	+0.273%	517,106	-1.541%
2026-01-12	87.1500	88.0200	86.6650	88.0000	+0.836%	318,697	-1.273%
2026-01-09	86.6500	88.3499	85.5250	87.2700	+1.324%	465,546	-0.447%
2026-01-08	84.9100	87.2858	84.2150	86.1300	+1.056%	411,970	+0.871%
2026-01-07	86.5200	87.2500	85.1746	85.2300	-1.786%	250,254	+1.936%
2026-01-06	83.6100	86.8000	83.6100	86.7800	+2.698%	698,795	+0.115%
2026-01-05	81.9100	85.4600	81.9100	84.5000	+2.911%	325,044	+2.817%
2026-01-02	79.9500	82.2700	79.4100	82.1100	+2.869%	226,235	+5.809%
2025-12-31	81.8200	81.8600	79.8000	79.8200	-2.528%	222,820	+8.845%
2025-12-30	82.8300	83.6899	81.8300	81.8900	-1.051%	223,424	+6.094%
2025-12-29	82.9200	83.8799	82.4100	82.7600	-0.325%	219,459	+4.978%
2025-12-26	82.8200	83.3450	82.1400	83.0300	+0.399%	166,987	+4.637%
2025-12-24	81.9100	82.7900	81.6700	82.7000	+0.804%	92,738	+5.054%
2025-12-23	82.0200	82.7700	81.5000	82.0400	+0.098%	222,447	+5.900%
2025-12-22	82.5300	82.7300	81.6600	81.9600	-0.594%	317,147	+6.003%
2025-12-19	82.0000	82.9000	81.0401	82.4500	+0.622%	566,077	+5.373%
2025-12-18	84.0100	84.9750	81.5700	81.9400	-1.927%	515,631	+6.029%
2025-12-17	84.4800	86.1500	83.4200	83.5500	-2.120%	364,260	+3.986%
2025-12-16	86.0500	86.0500	84.7500	85.3600	-0.210%	503,221	+1.781%
2025-12-15	84.5800	85.8950	84.2400	85.5400	+0.861%	255,237	+1.567%
2025-12-12	85.8200	86.1900	84.3600	84.8100	-0.446%	301,965	+2.441%
2025-12-11	85.5300	85.9900	84.5000	85.1900	+0.602%	201,583	+1.984%
2025-12-10	83.3400	85.2100	83.3350	84.6800	+1.608%	515,307	+2.598%
2025-12-09	83.0000	84.2300	82.7300	83.3400	+0.301%	360,497	+4.248%
2025-12-08	84.8900	84.8900	82.7500	83.0900	-0.610%	263,632	+4.561%
2025-12-05	83.9000	84.9500	83.6000	83.6000	-0.358%	188,375	+3.923%
2025-12-04	83.1900	84.1650	83.0850	83.9000	+0.143%	214,853	+3.552%
2025-12-03	83.9400	84.9100	83.4000	83.7800	+0.516%	269,864	+3.700%
2025-12-02	83.9500	84.5100	83.3400	83.3500	-0.239%	286,446	+4.235%
2025-12-01	83.4900	84.8200	82.7950	83.5500	-0.654%	316,932	+3.986%
2025-11-28	84.0200	85.2200	83.6901	84.1000	-0.497%	106,287	+3.306%
2025-11-26	83.4300	85.3300	82.8100	84.5200	+0.440%	358,546	+2.792%
2025-11-25	83.3800	85.9500	83.3800	84.1500	+1.386%	496,646	+3.244%
2025-11-24	79.8700	83.2800	79.8700	83.0000	+3.427%	381,999	+4.675%
2025-11-21	78.5000	80.9700	78.2500	80.2500	+3.482%	313,398	+8.262%
2025-11-20	79.3700	80.9350	77.3800	77.5500	-1.210%	302,906	+12.031%
2025-11-19	78.1800	79.6800	77.9200	78.5000	+0.013%	253,519	+10.675%
2025-11-18	77.6800	79.2450	77.4300	78.4900	+0.077%	207,556	+10.689%
2025-11-17	79.5800	79.7300	77.9250	78.4300	-1.259%	240,314	+10.774%
2025-11-14	78.6400	80.0550	78.5700	79.4300	-0.526%	309,872	+9.379%
2025-11-13	81.0900	81.6300	78.6700	79.8500	-1.952%	428,977	+8.804%
2025-11-12	80.2400	81.8800	80.2400	81.4400	+1.762%	359,569	+6.680%
2025-11-11	81.0900	81.7700	80.0100	80.0300	-0.720%	332,478	+8.559%
2025-11-10	80.0300	81.0600	79.8500	80.6100	+1.205%	295,926	+7.778%
2025-11-07	77.4200	80.0509	77.4200	79.6500	+2.642%	235,923	+9.077%
2025-11-06	78.4400	79.4300	77.6000	77.6000	-0.919%	396,801	+11.959%
2025-11-05	77.4500	80.9100	76.1400	78.3200	+4.024%	563,131	+10.930%
2025-11-04	76.4800	76.8600	75.1600	75.2900	-1.427%	364,654	+15.394%
2025-11-03	76.9400	77.7100	75.3550	76.3800	-1.229%	312,942	+13.747%
2025-10-31	77.9500	78.5300	77.0900	77.3300	-1.352%	252,104	+12.350%
2025-10-30	78.6500	79.4500	77.7750	78.3900	-0.747%	326,335	+10.830%
2025-10-29	81.1300	81.4350	78.6100	78.9800	-2.482%	318,900	+10.003%
2025-10-28	81.5600	82.3700	80.6000	80.9900	-1.280%	236,490	+7.273%
2025-10-27	81.9600	83.1800	81.6600	82.0400	+0.367%	234,520	+5.900%
2025-10-24	81.9300	82.8400	81.6500	81.7400	+0.554%	311,983	+6.288%
2025-10-23	79.6500	81.3950	79.3200	81.2900	+2.264%	184,409	+6.877%
2025-10-22	80.0100	80.8300	78.9300	79.4900	-0.438%	254,195	+9.297%
2025-10-21	78.7400	80.4400	77.3700	79.8400	+1.179%	243,392	+8.818%
2025-10-20	80.9600	81.2100	78.8700	78.9100	-1.963%	226,065	+10.100%
2025-10-17	80.2200	81.1900	79.7000	80.4900	+0.249%	179,073	+7.939%
2025-10-16	80.9700	82.1000	80.1950	80.2900	-1.072%	251,797	+8.208%
2025-10-15	81.6100	82.5950	80.4500	81.1600	-0.025%	334,920	+7.048%
2025-10-14	79.2000	82.5550	78.7400	81.1800	+1.729%	301,925	+7.021%
2025-10-13	78.4400	80.1800	78.4158	79.8000	+2.386%	269,519	+8.872%
2025-10-10	80.9700	81.0500	77.7800	77.9400	-3.396%	323,252	+11.470%
2025-10-09	81.7600	81.9800	79.5100	80.6800	-1.405%	507,440	+7.685%
2025-10-08	80.4900	82.0950	79.7400	81.8300	+1.931%	483,708	+6.171%
2025-10-07	80.9400	81.7600	80.1000	80.2800	-0.815%	303,371	+8.221%
2025-10-06	80.5300	81.3436	79.9500	80.9400	+0.459%	295,545	+7.339%
2025-10-03	80.9000	82.0000	80.3900	80.5700	+0.249%	585,748	+7.832%
2025-10-02	80.0000	80.9900	79.3800	80.3700	+0.538%	295,272	+8.100%
2025-10-01	77.7400	79.9400	77.3750	79.9400	+1.847%	396,642	+8.682%
2025-09-30	77.3200	78.6300	77.1550	78.4900	+1.566%	419,849	+10.689%
2025-09-29	77.0700	77.4750	75.9300	77.2800	+0.651%	316,423	+12.422%
2025-09-26	75.2800	77.4900	75.0200	76.7800	+1.884%	320,612	+13.154%
2025-09-25	74.4200	75.3600	73.0900	75.3600	+0.857%	458,506	+15.287%
2025-09-24	74.7000	75.0800	74.0900	74.7200	+0.336%	257,261	+16.274%
2025-09-23	74.5900	75.6700	73.9400	74.4700	-0.081%	227,472	+16.664%
2025-09-22	74.5600	75.0900	74.3350	74.5300	+0.067%	271,547	+16.571%
2025-09-19	75.6100	76.0200	74.4800	74.4800	-1.468%	560,416	+16.649%
2025-09-18	74.1600	75.7000	73.5100	75.5900	+2.287%	277,485	+14.936%
2025-09-17	74.9600	75.9500	73.6900	73.9000	-1.005%	208,076	+17.564%
2025-09-16	74.9000	75.2900	73.9300	74.6500	-0.094%	238,394	+16.383%
2025-09-15	75.1100	75.3400	74.0600	74.7200	+0.040%	163,015	+16.274%
2025-09-12	75.5200	75.7400	73.8100	74.6900	-2.072%	294,009	+16.321%
2025-09-11	74.8400	76.3800	74.6600	76.2700	+2.458%	202,930	+13.911%
2025-09-10	75.3500	75.3700	74.1100	74.4400	-1.716%	280,381	+16.711%
2025-09-09	76.8700	76.8700	75.0700	75.7400	-2.043%	586,630	+14.708%
2025-09-08	77.0500	77.6500	75.4100	77.3200	+1.006%	272,429	+12.364%
2025-09-05	75.9200	76.5700	75.2700	76.5500	+0.473%	280,225	+13.494%
2025-09-04	75.0500	76.1900	74.2200	76.1900	+2.268%	360,371	+14.031%
2025-09-03	74.3300	75.6900	74.2100	74.5000	-0.600%	364,399	+16.617%
2025-09-02	75.8500	76.6200	74.8100	74.9500	-2.218%	344,358	+15.917%
2025-08-29	77.2300	77.9800	75.6500	76.6500	-0.390%	1,047,940	+13.346%
2025-08-28	78.2400	78.2400	76.7500	76.9500	-1.371%	469,496	+12.904%
2025-08-27	80.6600	80.6600	77.6500	78.0200	-2.815%	356,262	+11.356%
2025-08-26	79.2300	80.8900	79.1300	80.2800	+1.300%	344,985	+8.221%
2025-08-25	79.1200	79.9100	78.8850	79.2500	-0.314%	245,957	+9.628%
2025-08-22	77.7200	80.3000	77.4200	79.5000	+3.113%	387,311	+9.283%
2025-08-21	77.8700	78.4900	77.0200	77.1000	-1.381%	395,665	+12.685%
2025-08-20	78.4100	79.1700	77.7900	78.1800	-0.230%	363,966	+11.128%
2025-08-19	78.4800	79.2000	77.7300	78.3600	+0.552%	214,963	+10.873%
2025-08-18	77.9900	78.9398	77.2900	77.9300	-0.333%	318,804	+11.485%
2025-08-15	79.4300	80.3300	78.0000	78.1900	-1.225%	316,934	+11.114%
2025-08-14	79.1600	79.3300	78.4200	79.1600	-1.025%	278,162	+9.752%
2025-08-13	76.6600	80.6100	76.5150	79.9800	+4.851%	441,198	+8.627%
2025-08-12	75.6700	76.8950	75.1100	76.2800	+1.870%	577,792	+13.896%
2025-08-11	74.7500	75.5900	73.1000	74.8800	-0.213%	495,026	+16.026%
2025-08-08	78.5000	79.2300	74.6200	75.0400	-2.773%	722,906	+15.778%
2025-08-07	78.6700	79.8350	75.1300	77.1800	-3.162%	670,232	+12.568%
2025-08-06	80.1500	80.4600	79.0450	79.7000	-0.871%	560,363	+9.009%
2025-08-05	80.6700	80.9750	79.5100	80.4000	+0.462%	456,980	+8.060%
2025-08-04	77.8300	80.2950	77.7100	80.0300	+3.411%	259,280	+8.559%
2025-08-01	78.2300	78.6400	76.5100	77.3900	-2.801%	365,681	+12.263%
2025-07-31	79.4300	80.5100	79.1550	79.6200	-1.019%	319,382	+9.118%
2025-07-30	81.5600	81.8550	79.7800	80.4400	-1.191%	369,603	+8.006%
2025-07-29	81.9600	82.4800	80.9700	81.4100	-0.343%	307,593	+6.719%
2025-07-28	82.2300	83.1800	81.1800	81.6900	-0.789%	318,410	+6.353%
2025-07-25	82.6900	82.9900	81.9900	82.3400	+0.207%	465,109	+5.514%
2025-07-24	83.5000	83.9450	81.5200	82.1700	-2.642%	360,797	+5.732%
2025-07-23	83.3000	84.4000	82.3950	84.4000	+2.303%	445,792	+2.938%
2025-07-22	81.1200	82.8800	81.1200	82.5000	+1.978%	590,885	+5.309%
2025-07-21	80.9400	81.8100	80.6400	80.9000	+0.087%	460,632	+7.392%
2025-07-18	81.2200	81.5800	80.0300	80.8300	+0.673%	302,767	+7.485%
2025-07-17	78.1300	80.7000	78.1300	80.2900	+2.712%	323,951	+8.208%
2025-07-16	77.6800	79.0199	77.6800	78.1700	+1.047%	382,164	+11.142%
2025-07-15	78.5000	78.5200	77.2850	77.3600	-1.276%	295,295	+12.306%
2025-07-14	77.3400	78.5100	77.2850	78.3600	+0.436%	244,203	+10.873%
2025-07-11	77.7500	78.0600	76.9500	78.0200	-0.294%	280,972	+11.356%
2025-07-10	77.8100	79.2300	77.6250	78.2500	+0.708%	329,834	+11.029%
2025-07-09	76.5700	77.8400	76.2000	77.7000	+2.561%	270,105	+11.815%
2025-07-08	75.7500	76.4900	75.2300	75.7600	+0.013%	478,251	+14.678%
2025-07-07	75.6800	76.5025	75.0800	75.7500	-0.329%	458,140	+14.693%
2025-07-03	76.6800	76.6800	75.2000	76.0000	-0.887%	286,757	+14.316%
2025-07-02	74.3500	76.7300	74.3400	76.6800	+3.356%	363,670	+13.302%
2025-07-01	72.3900	75.4000	72.3900	74.1900	+1.881%	438,588	+17.105%
2025-06-30	73.2400	73.6600	72.0550	72.8200	-0.682%	437,820	+19.308%
2025-06-27	74.6700	75.1750	72.9700	73.3200	+0.068%	635,501	+18.494%
2025-06-26	72.0300	73.4400	71.7900	73.2700	+2.304%	342,106	+18.575%
2025-06-25	72.8000	72.9250	71.5600	71.6200	-1.931%	240,640	+21.307%
2025-06-24	73.0000	73.4450	72.2250	73.0300	+0.662%	464,132	+18.965%
2025-06-23	70.7200	72.9200	70.3700	72.5500	+1.867%	458,174	+19.752%
2025-06-20	71.7300	71.9400	70.2750	71.2200	-0.280%	634,245	+21.988%
2025-06-18	70.9600	71.9950	70.6650	71.4200	+0.847%	625,561	+21.647%
2025-06-17	71.6700	72.1050	70.2900	70.8200	-1.966%	320,560	+22.677%
2025-06-16	71.1900	72.8400	70.8150	72.2400	+3.289%	295,295	+20.266%
2025-06-13	71.3200	71.4300	69.5350	69.9400	-2.915%	254,182	+24.221%
2025-06-12	72.1500	72.7200	71.6200	72.0400	-0.962%	307,896	+20.600%
2025-06-11	73.7900	74.2100	72.3850	72.7400	-0.615%	387,205	+19.439%
2025-06-10	72.4800	73.7550	72.4800	73.1900	+1.091%	292,547	+18.705%
2025-06-09	71.9700	73.2900	71.1000	72.4000	+1.843%	315,582	+20.000%
2025-06-06	71.2700	72.1600	70.8100	71.0900	+0.537%	273,948	+22.211%
2025-06-05	71.5000	71.5000	70.4850	70.7100	-0.660%	458,049	+22.868%
2025-06-04	69.7500	71.5100	69.3000	71.1800	+2.300%	451,931	+22.057%
2025-06-03	68.1900	69.9600	67.7500	69.5800	+2.203%	354,482	+24.863%
2025-06-02	68.1200	68.2800	67.1400	68.0800	-0.234%	433,140	+27.615%
2025-05-30	68.1100	68.8700	67.5350	68.2400	-0.336%	443,605	+27.315%
2025-05-29	68.8900	69.1200	67.9500	68.4700	+0.220%	284,384	+26.888%
2025-05-28	70.4300	70.4950	68.0800	68.3200	-2.982%	305,586	+27.166%
2025-05-27	69.2900	70.8200	69.0100	70.4200	+3.029%	488,761	+23.374%
2025-05-23	67.1700	68.7700	67.1700	68.3500	-0.928%	375,843	+27.110%
2025-05-22	69.0000	69.2750	67.8100	68.9900	-0.289%	349,421	+25.931%
2025-05-21	70.3000	70.9400	69.0500	69.1900	-3.608%	332,456	+25.567%
2025-05-20	72.0000	72.5700	71.3100	71.7800	-0.181%	297,595	+21.037%
2025-05-19	71.1200	72.3100	70.9500	71.9100	-0.236%	274,277	+20.818%
2025-05-16	70.9800	72.4100	70.2000	72.0800	+2.285%	297,453	+20.533%
2025-05-15	69.6300	71.1500	69.6300	70.4700	+0.385%	309,220	+23.287%
2025-05-14	70.0900	70.7650	69.4400	70.2000	-0.114%	381,332	+23.761%
2025-05-13	71.5000	71.6700	70.0700	70.2800	-1.209%	514,988	+23.620%
2025-05-12	70.2900	72.5400	70.2900	71.1400	+4.864%	592,016	+22.125%
2025-05-09	68.0100	68.3499	67.1800	67.8400	-0.455%	538,909	+28.066%
2025-05-08	69.1300	69.1500	66.5301	68.1500	-0.336%	501,158	+27.483%
2025-05-07	65.6200	69.0100	64.9750	68.3800	+5.184%	604,418	+27.055%
2025-05-06	65.1500	65.9650	64.5900	65.0100	-1.141%	586,938	+33.641%
2025-05-05	65.3500	66.8600	65.3300	65.7600	-1.157%	431,292	+32.117%
2025-05-02	66.0500	66.5400	65.1400	66.5300	+1.094%	441,010	+30.588%
2025-05-01	65.9100	67.6700	65.4150	65.8100	-0.619%	793,329	+32.016%
2025-04-30	64.5000	66.4400	63.7700	66.2200	+1.378%	575,885	+31.199%
2025-04-29	63.3000	65.6300	63.2500	65.3200	+2.769%	497,715	+33.007%
2025-04-28	62.1900	64.1800	62.0200	63.5600	+2.368%	396,468	+36.690%
2025-04-25	62.7000	62.7000	60.9300	62.0900	-1.429%	371,177	+39.926%
2025-04-24	62.4600	63.4300	62.0450	62.9900	+1.695%	401,319	+37.927%
2025-04-23	63.9000	65.5600	61.3250	61.9400	+0.470%	386,072	+40.265%
2025-04-22	59.9700	61.7200	59.9100	61.6500	+3.474%	402,649	+40.925%
2025-04-21	58.9200	59.7800	58.3700	59.5800	-0.234%	393,685	+45.821%
2025-04-17	59.1700	59.8950	58.7874	59.7200	+0.725%	388,479	+45.479%
2025-04-16	60.6900	61.2050	58.6900	59.2900	-2.016%	356,308	+46.534%
2025-04-15	61.0500	61.8750	59.8792	60.5100	-1.945%	334,362	+43.580%
2025-04-14	63.0700	63.2500	60.1800	61.7100	-0.049%	636,297	+40.788%
2025-04-11	60.1900	62.0300	58.8900	61.7400	+1.446%	409,186	+40.719%
2025-04-10	59.9900	61.0550	59.4300	60.8600	-1.839%	816,035	+42.754%
2025-04-09	55.3100	63.0150	55.3100	62.0000	+10.183%	967,888	+40.129%
2025-04-08	60.5700	61.0200	55.8400	56.2700	-4.676%	552,429	+54.398%
2025-04-07	58.9200	62.9350	57.5500	59.0300	-2.607%	995,737	+47.179%
2025-04-04	57.6200	62.6200	57.2100	60.6100	+1.729%	1,026,338	+43.343%
2025-04-03	63.3800	64.7500	59.3600	59.5800	-13.073%	1,061,297	+45.821%
2025-04-02	67.0300	69.2500	67.0300	68.5400	+1.226%	390,084	+26.758%
2025-04-01	68.9200	69.2400	67.4400	67.7100	-1.384%	596,879	+28.312%
2025-03-31	66.8300	68.9400	66.6400	68.6600	+1.990%	534,264	+26.537%
2025-03-28	68.0500	68.1000	66.5500	67.3200	-1.622%	354,595	+29.055%
2025-03-27	67.5200	68.7500	66.9200	68.4300	+1.513%	435,385	+26.962%
2025-03-26	67.0000	67.8400	66.7600	67.4100	+0.552%	483,206	+28.883%
2025-03-25	67.7800	68.0700	67.0300	67.0400	-1.296%	368,289	+29.594%
2025-03-24	66.3800	68.1200	65.9200	67.9200	+3.505%	484,851	+27.915%
2025-03-21	65.6400	66.1400	64.9700	65.6200	-0.996%	538,910	+32.399%
2025-03-20	66.5700	67.5400	66.2800	66.2800	-1.163%	268,066	+31.080%
2025-03-19	66.3600	67.4200	66.1100	67.0600	+1.560%	321,252	+29.556%
2025-03-18	65.4100	66.3000	65.1950	66.0300	+0.258%	414,922	+31.577%

.dark-mode .Z4PpP5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4PpP5{ color: #333333; background-color: white; border: 2px solid #333333; }GOLFAcushnet Holdings Corp.stock NYSE

GOLF
Acushnet Holdings Corp.
stock NYSE