5 DAY PERFORMANCE
+15.55%
1 MONTH PERFORMANCE
+7.60%
3 MONTH PERFORMANCE
-11.29%
6 MONTH PERFORMANCE
+6.99%
YEAR-TO-DATE PERFORMANCE
+19.73%
1 YEAR PERFORMANCE
+28.32%
Acushnet Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $81.42 | $80.55 (-1.07%) | $81.62 | $80.52 | 955.80 K | $4.81 B |
| 09/17/2026 | $83.89 | $81.55 (-2.79%) | $84.10 | $81.47 | 332.15 K | $4.87 B |
| 09/16/2026 | $82.84 | $82.71 (-0.16%) | $84.31 | $82.02 | 329.53 K | $4.94 B |
| 09/15/2026 | $84.68 | $83.10 (-1.87%) | $84.68 | $82.93 | 289.00 K | $4.97 B |
| 09/14/2026 | $85.16 | $84.59 (-0.67%) | $85.27 | $83.74 | 273.85 K | $5.05 B |
| 09/11/2026 | $86.68 | $85.16 (-1.75%) | $86.68 | $85.09 | 272.30 K | $5.09 B |
| 09/10/2026 | $85.03 | $85.27 (0.28%) | $86.30 | $83.97 | 294.23 K | $5.10 B |
| 09/09/2026 | $85.27 | $85.55 (0.33%) | $86.38 | $84.85 | 302.83 K | $5.11 B |
| 09/08/2026 | $86.63 | $85.79 (-0.97%) | $86.63 | $85.67 | 322.80 K | $5.13 B |
| 09/04/2026 | $86.74 | $86.88 (0.16%) | $87.61 | $86.38 | 263.40 K | $5.19 B |
| 09/03/2026 | $87.53 | $86.59 (-1.07%) | $87.56 | $85.36 | 244.54 K | $5.17 B |
| 09/02/2026 | $86.33 | $86.87 (0.63%) | $87.39 | $85.65 | 367.45 K | $5.19 B |
| 09/01/2026 | $85.75 | $85.89 (0.16%) | $87.23 | $85.74 | 253.70 K | $5.13 B |
| 08/31/2026 | $87.28 | $86.39 (-1.02%) | $87.28 | $85.90 | 337.20 K | $5.16 B |
| 08/28/2026 | $85.83 | $86.91 (1.26%) | $87.40 | $85.79 | 311.10 K | $5.19 B |
| 08/27/2026 | $86.48 | $84.95 (-1.77%) | $88.14 | $84.56 | 367.46 K | $5.08 B |
| 08/26/2026 | $86.79 | $86.80 (0.01%) | $88.17 | $85.82 | 331.33 K | $5.19 B |
| 08/25/2026 | $89.41 | $86.21 (-3.58%) | $90.00 | $86.12 | 749.88 K | $5.15 B |
| 08/24/2026 | $89.19 | $89.67 (0.54%) | $90.09 | $89.19 | 335.31 K | $5.36 B |
| 08/21/2026 | $89.53 | $88.82 (-0.79%) | $90.45 | $88.34 | 475.64 K | $5.31 B |
| 08/20/2026 | $88.39 | $89.25 (0.97%) | $89.28 | $86.87 | 450.20 K | $5.33 B |
| 08/19/2026 | $90.84 | $89.56 (-1.41%) | $92.34 | $89.41 | 362.01 K | $5.35 B |
| 08/18/2026 | $90.47 | $89.58 (-0.98%) | $91.61 | $89.16 | 427.25 K | $5.35 B |
| 08/17/2026 | $89.31 | $90.66 (1.51%) | $91.02 | $89.13 | 299.70 K | $5.42 B |
| 08/14/2026 | $89.47 | $90.06 (0.66%) | $91.15 | $88.96 | 357.70 K | $5.38 B |
| 08/13/2026 | $89.68 | $89.90 (0.25%) | $90.94 | $88.72 | 517.70 K | $5.37 B |
| 08/12/2026 | $91.14 | $89.10 (-2.24%) | $91.87 | $88.63 | 488.80 K | $5.32 B |
| 08/11/2026 | $91.17 | $90.37 (-0.88%) | $93.82 | $90.30 | 542.80 K | $5.40 B |
| 08/10/2026 | $92.84 | $91.44 (-1.51%) | $94.59 | $90.04 | 527.50 K | $5.46 B |
| 08/07/2026 | $91.01 | $93.29 (2.51%) | $95.41 | $91.01 | 501.83 K | $5.57 B |
| 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 |
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.
