5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
+23.16%
YEAR-TO-DATE PERFORMANCE
+19.73%
1 YEAR PERFORMANCE
+47.01%
Acushnet Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $91.71 | $85.95 (-6.28%) | $93.23 | $85.03 | 850.77 K | $5.13 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 | $5.80 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 | $5.83 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 | $5.60 B |
| 03/30/2026 | $93.02 | $91.14 (-2.02%) | $93.20 | $90.56 | 345.30 K | $5.46 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 |
| 03/20/2026 | $91.05 | $89.33 (-1.89%) | $91.87 | $88.33 | 792.22 K | $5.35 B |
| 03/19/2026 | $92.98 | $91.30 (-1.81%) | $93.91 | $91.13 | 430.33 K | $5.47 B |
| 03/18/2026 | $93.95 | $94.08 (0.14%) | $95.08 | $93.21 | 338.40 K | $5.63 B |
| 03/17/2026 | $95.11 | $94.45 (-0.69%) | $95.44 | $93.15 | 330.00 K | $5.65 B |
| 03/16/2026 | $94.41 | $94.44 (0.03%) | $95.98 | $93.84 | 257.20 K | $5.65 B |
| 03/13/2026 | $93.98 | $93.02 (-1.02%) | $95.15 | $92.00 | 362.40 K | $5.57 B |
| 03/12/2026 | $93.98 | $92.89 (-1.16%) | $95.08 | $92.74 | 379.90 K | $5.56 B |
| 03/11/2026 | $95.09 | $95.26 (0.18%) | $96.21 | $94.35 | 310.60 K | $5.70 B |
| 03/10/2026 | $95.22 | $95.52 (0.32%) | $97.32 | $94.05 | 429.84 K | $5.72 B |
| 03/09/2026 | $93.79 | $95.75 (2.09%) | $95.81 | $90.69 | 869.12 K | $5.73 B |
| 03/06/2026 | $94.22 | $95.55 (1.41%) | $96.05 | $93.62 | 412.80 K | $5.72 B |
| 03/05/2026 | $98.58 | $97.27 (-1.33%) | $99.68 | $96.44 | 763.50 K | $5.82 B |
| 03/04/2026 | $99.80 | $99.54 (-0.26%) | $100.47 | $97.47 | 297.52 K | $5.96 B |
| 03/03/2026 | $98.29 | $99.43 (1.16%) | $99.45 | $96.80 | 311.81 K | $5.95 B |
| 03/02/2026 | $100.02 | $101.32 (1.3%) | $101.67 | $98.74 | 406.10 K | $6.06 B |
| 02/27/2026 | $102.98 | $102.33 (-0.63%) | $103.36 | $100.68 | 457.50 K | $6.13 B |
| 02/26/2026 | $96.50 | $103.07 (6.81%) | $103.41 | $95.00 | 503.31 K | $6.17 B |
| 02/25/2026 | $100.22 | $99.49 (-0.73%) | $100.22 | $98.02 | 341.60 K | $5.96 B |
| 02/24/2026 | $100.78 | $100.09 (-0.68%) | $101.93 | $99.70 | 405.94 K | $5.99 B |
| 02/23/2026 | $102.28 | $100.39 (-1.85%) | $103.51 | $98.63 | 321.90 K | $6.01 B |
| 02/20/2026 | $100.20 | $102.17 (1.97%) | $103.16 | $99.80 | 497.42 K | $6.12 B |
| 02/19/2026 | $99.15 | $99.96 (0.82%) | $100.13 | $98.51 | 185.01 K | $5.98 B |
| 02/18/2026 | $99.01 | $100.13 (1.13%) | $100.22 | $98.72 | 524.90 K | $5.99 B |
| 02/17/2026 | $99.79 | $99.50 (-0.29%) | $100.27 | $98.55 | 240.94 K | $5.96 B |
| 02/13/2026 | $99.42 | $99.56 (0.14%) | $100.57 | $97.73 | 288.50 K | $5.96 B |
| 02/12/2026 | $101.41 | $100.01 (-1.38%) | $101.52 | $98.50 | 381.02 K | $5.99 B |
| 02/11/2026 | $103.17 | $99.80 (-3.27%) | $103.17 | $99.70 | 349.79 K | $5.97 B |
| 02/10/2026 | $102.92 | $102.33 (-0.57%) | $104.81 | $102.16 | 321.94 K | $6.13 B |
| 02/09/2026 | $101.40 | $103.29 (1.86%) | $103.30 | $101.40 | 244.65 K | $6.18 B |
| 02/06/2026 | $100.67 | $101.54 (0.86%) | $102.35 | $99.97 | 381.20 K | $6.08 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.
