5 DAY PERFORMANCE
-5.63%
1 MONTH PERFORMANCE
-16.59%
3 MONTH PERFORMANCE
+6.75%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
+19.73%
1 YEAR PERFORMANCE
+23.83%
Acushnet Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $108.31 | $93.85 (-13.35%) | $112.30 | $90.40 | 1.11 M | $5.61 B |
| 08/05/2026 | $102.71 | $103.15 (0.43%) | $103.94 | $101.01 | 351.83 K | $6.16 B |
| 08/04/2026 | $103.17 | $102.13 (-1.01%) | $104.88 | $101.94 | 389.52 K | $6.10 B |
| 08/03/2026 | $102.35 | $102.19 (-0.16%) | $104.56 | $101.03 | 271.83 K | $6.11 B |
| 07/31/2026 | $100.37 | $101.27 (0.9%) | $102.34 | $99.54 | 226.64 K | $6.06 B |
| 07/30/2026 | $102.04 | $100.39 (-1.62%) | $103.26 | $100.06 | 320.40 K | $6.01 B |
| 07/29/2026 | $102.71 | $102.55 (-0.16%) | $104.27 | $101.45 | 252.10 K | $6.14 B |
| 07/28/2026 | $104.01 | $103.37 (-0.62%) | $105.47 | $102.13 | 255.80 K | $6.19 B |
| 07/27/2026 | $105.27 | $103.81 (-1.39%) | $106.39 | $103.03 | 527.90 K | $6.21 B |
| 07/24/2026 | $105.53 | $104.66 (-0.82%) | $106.25 | $103.15 | 253.20 K | $6.26 B |
| 07/23/2026 | $105.29 | $105.43 (0.13%) | $106.71 | $104.27 | 191.95 K | $6.31 B |
| 07/22/2026 | $108.53 | $106.70 (-1.69%) | $109.57 | $106.27 | 239.00 K | $6.39 B |
| 07/21/2026 | $111.64 | $109.40 (-2.01%) | $112.85 | $109.26 | 216.00 K | $6.55 B |
| 07/20/2026 | $115.17 | $111.53 (-3.16%) | $117.51 | $111.01 | 232.95 K | $6.67 B |
| 07/17/2026 | $115.55 | $114.78 (-0.67%) | $118.28 | $113.72 | 186.91 K | $6.87 B |
| 07/16/2026 | $114.91 | $116.22 (1.14%) | $118.45 | $114.91 | 305.10 K | $6.96 B |
| 07/15/2026 | $111.84 | $114.47 (2.35%) | $115.07 | $110.62 | 230.14 K | $6.85 B |
| 07/14/2026 | $109.99 | $112.42 (2.21%) | $112.96 | $108.21 | 245.80 K | $6.73 B |
| 07/13/2026 | $111.22 | $109.14 (-1.87%) | $111.63 | $109.10 | 287.76 K | $6.53 B |
| 07/10/2026 | $112.99 | $110.69 (-2.04%) | $113.68 | $109.94 | 284.10 K | $6.62 B |
| 07/09/2026 | $111.66 | $113.72 (1.84%) | $114.37 | $110.55 | 232.40 K | $6.81 B |
| 07/08/2026 | $113.98 | $111.32 (-2.33%) | $113.98 | $110.41 | 422.82 K | $6.66 B |
| 07/07/2026 | $116.98 | $114.58 (-2.05%) | $118.18 | $113.73 | 326.20 K | $6.86 B |
| 07/06/2026 | $118.13 | $117.22 (-0.77%) | $119.65 | $115.69 | 241.60 K | $7.02 B |
| 07/02/2026 | $118.45 | $117.56 (-0.75%) | $119.29 | $115.16 | 414.60 K | $7.04 B |
| 07/01/2026 | $118.45 | $118.31 (-0.12%) | $119.37 | $115.16 | 270.90 K | $7.08 B |
| 06/30/2026 | $116.55 | $118.53 (1.7%) | $118.71 | $115.86 | 372.30 K | $7.09 B |
| 06/29/2026 | $116.99 | $117.35 (0.31%) | $118.68 | $114.74 | 508.33 K | $7.02 B |
| 06/26/2026 | $115.85 | $118.08 (1.92%) | $118.70 | $114.67 | 1.29 M | $7.07 B |
| 06/25/2026 | $110.20 | $113.20 (2.72%) | $113.25 | $109.52 | 253.10 K | $6.77 B |
| 06/24/2026 | $108.76 | $109.50 (0.68%) | $111.21 | $108.41 | 293.00 K | $6.55 B |
| 06/23/2026 | $106.60 | $108.06 (1.37%) | $108.29 | $106.00 | 389.71 K | $6.47 B |
| 06/22/2026 | $107.43 | $107.09 (-0.32%) | $108.07 | $106.11 | 536.06 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 |
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.
