5 DAY PERFORMANCE
-4.90%
1 MONTH PERFORMANCE
+8.07%
3 MONTH PERFORMANCE
+6.99%
6 MONTH PERFORMANCE
+16.61%
YEAR-TO-DATE PERFORMANCE
+19.73%
1 YEAR PERFORMANCE
+34.19%
Acushnet Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $107.43 | $107.09 (-0.32%) | $108.07 | $106.11 | 535.94 K | $6.41 B |
| 06/18/2026 | $102.69 | $107.73 (4.91%) | $108.66 | $101.73 | 681.45 K | $6.45 B |
| 06/17/2026 | $97.22 | $100.49 (3.36%) | $101.34 | $97.00 | 494.91 K | $6.01 B |
| 06/16/2026 | $97.93 | $97.60 (-0.34%) | $98.79 | $96.93 | 268.01 K | $5.84 B |
| 06/15/2026 | $98.28 | $97.25 (-1.05%) | $99.66 | $96.58 | 278.90 K | $5.82 B |
| 06/12/2026 | $99.95 | $98.16 (-1.79%) | $101.06 | $97.98 | 370.20 K | $5.87 B |
| 06/11/2026 | $95.00 | $99.44 (4.67%) | $99.64 | $94.84 | 341.35 K | $5.95 B |
| 06/10/2026 | $93.92 | $94.55 (0.67%) | $94.92 | $92.41 | 294.19 K | $5.66 B |
| 06/09/2026 | $91.84 | $94.28 (2.66%) | $94.68 | $91.44 | 431.80 K | $5.64 B |
| 06/08/2026 | $90.40 | $90.52 (0.13%) | $91.74 | $86.49 | 316.90 K | $5.42 B |
| 06/05/2026 | $88.31 | $90.00 (1.91%) | $90.11 | $87.32 | 244.42 K | $5.39 B |
| 06/04/2026 | $88.73 | $88.99 (0.29%) | $89.47 | $87.89 | 247.80 K | $5.33 B |
| 06/03/2026 | $88.08 | $87.78 (-0.34%) | $89.30 | $87.57 | 320.82 K | $5.25 B |
| 06/02/2026 | $88.11 | $88.51 (0.45%) | $88.88 | $87.52 | 376.60 K | $5.30 B |
| 06/01/2026 | $88.08 | $88.63 (0.62%) | $89.01 | $87.60 | 279.53 K | $5.30 B |
| 05/29/2026 | $87.60 | $88.78 (1.35%) | $89.87 | $87.59 | 287.00 K | $5.31 B |
| 05/28/2026 | $89.66 | $89.03 (-0.7%) | $90.21 | $88.09 | 327.13 K | $5.33 B |
| 05/27/2026 | $90.71 | $90.42 (-0.32%) | $92.18 | $90.35 | 390.00 K | $5.41 B |
| 05/26/2026 | $88.68 | $89.99 (1.48%) | $91.99 | $88.44 | 271.51 K | $5.39 B |
| 05/22/2026 | $88.38 | $88.43 (0.06%) | $89.82 | $88.03 | 193.91 K | $5.29 B |
| 05/21/2026 | $88.20 | $88.37 (0.19%) | $89.33 | $86.90 | 251.40 K | $5.29 B |
| 05/20/2026 | $87.31 | $89.11 (2.06%) | $89.83 | $86.48 | 334.50 K | $5.33 B |
| 05/19/2026 | $86.49 | $87.45 (1.11%) | $88.43 | $84.67 | 460.33 K | $5.23 B |
| 05/18/2026 | $86.35 | $86.03 (-0.37%) | $87.56 | $85.73 | 300.30 K | $5.15 B |
| 05/15/2026 | $85.49 | $85.40 (-0.11%) | $87.18 | $84.66 | 314.70 K | $5.11 B |
| 05/14/2026 | $85.50 | $86.04 (0.63%) | $86.85 | $85.04 | 269.30 K | $5.15 B |
| 05/13/2026 | $84.79 | $84.55 (-0.28%) | $85.80 | $83.95 | 365.40 K | $5.06 B |
| 05/12/2026 | $87.43 | $84.79 (-3.02%) | $87.62 | $84.74 | 477.42 K | $5.07 B |
| 05/11/2026 | $91.10 | $87.69 (-3.74%) | $92.46 | $87.47 | 632.10 K | $5.25 B |
| 05/08/2026 | $90.36 | $91.55 (1.32%) | $93.78 | $90.25 | 520.03 K | $5.48 B |
| 05/07/2026 | $86.14 | $89.53 (3.94%) | $89.93 | $86.11 | 509.72 K | $5.36 B |
| 05/06/2026 | $91.71 | $85.95 (-6.28%) | $93.23 | $85.09 | 857.90 K | $5.14 B |
| 05/05/2026 | $94.13 | $93.79 (-0.36%) | $94.79 | $93.30 | 356.91 K | $5.61 B |
| 05/04/2026 | $95.10 | $93.44 (-1.75%) | $95.45 | $93.07 | 258.71 K | $5.59 B |
| 05/01/2026 | $97.03 | $95.72 (-1.35%) | $98.17 | $95.25 | 176.01 K | $5.73 B |
| 04/30/2026 | $95.27 | $96.82 (1.63%) | $97.87 | $94.73 | 312.70 K | $5.79 B |
| 04/29/2026 | $97.09 | $95.34 (-1.8%) | $98.19 | $94.80 | 278.00 K | $5.71 B |
| 04/28/2026 | $97.13 | $97.32 (0.2%) | $98.42 | $95.12 | 230.91 K | $5.82 B |
| 04/27/2026 | $98.00 | $96.87 (-1.15%) | $100.11 | $96.43 | 362.30 K | $5.80 B |
| 04/24/2026 | $98.27 | $98.10 (-0.17%) | $99.36 | $97.03 | 218.33 K | $5.87 B |
| 04/23/2026 | $99.61 | $98.88 (-0.73%) | $100.41 | $98.01 | 221.13 K | $5.92 B |
| 04/22/2026 | $99.45 | $99.03 (-0.42%) | $100.08 | $98.78 | 260.80 K | $5.93 B |
| 04/21/2026 | $98.28 | $98.86 (0.59%) | $99.83 | $97.81 | 238.64 K | $5.92 B |
| 04/20/2026 | $99.88 | $98.11 (-1.77%) | $99.88 | $96.57 | 528.45 K | $5.87 B |
| 04/17/2026 | $99.07 | $99.96 (0.9%) | $103.33 | $98.16 | 463.54 K | $5.98 B |
| 04/16/2026 | $96.21 | $97.68 (1.53%) | $97.87 | $96.00 | 297.30 K | $5.85 B |
| 04/15/2026 | $97.53 | $96.37 (-1.19%) | $97.53 | $95.50 | 229.10 K | $5.77 B |
| 04/14/2026 | $96.93 | $97.90 (1%) | $98.91 | $95.91 | 251.23 K | $5.86 B |
| 04/13/2026 | $97.45 | $96.95 (-0.51%) | $97.45 | $96.61 | 192.34 K | $5.80 B |
| 04/10/2026 | $98.64 | $97.79 (-0.86%) | $98.70 | $97.47 | 213.84 K | $5.85 B |
| 04/09/2026 | $98.19 | $98.60 (0.42%) | $99.36 | $98.02 | 197.58 K | $5.90 B |
| 04/08/2026 | $98.07 | $98.47 (0.41%) | $99.15 | $96.81 | 298.30 K | $5.89 B |
| 04/07/2026 | $94.43 | $94.34 (-0.1%) | $95.00 | $93.55 | 221.86 K | $5.65 B |
| 04/06/2026 | $93.72 | $94.90 (1.26%) | $95.44 | $93.32 | 160.10 K | $5.68 B |
| 04/02/2026 | $92.14 | $93.88 (1.89%) | $94.89 | $91.05 | 203.30 K | $5.62 B |
| 04/01/2026 | $94.00 | $93.55 (-0.48%) | $94.61 | $92.82 | 327.23 K | $5.60 B |
| 03/31/2026 | $92.63 | $93.48 (0.92%) | $95.30 | $91.19 | 208.95 K | $5.59 B |
| 03/30/2026 | $93.02 | $91.14 (-2.02%) | $93.20 | $90.56 | 345.30 K | $5.45 B |
| 03/27/2026 | $90.74 | $92.16 (1.56%) | $92.58 | $90.35 | 269.81 K | $5.52 B |
| 03/26/2026 | $92.32 | $91.06 (-1.36%) | $94.00 | $90.80 | 227.70 K | $5.45 B |
| 03/25/2026 | $94.52 | $93.62 (-0.95%) | $94.97 | $92.61 | 167.01 K | $5.60 B |
| 03/24/2026 | $91.51 | $93.33 (1.99%) | $94.37 | $91.21 | 283.21 K | $5.59 B |
| 03/23/2026 | $91.93 | $92.46 (0.58%) | $94.26 | $90.77 | 352.32 K | $5.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
