5 DAY PERFORMANCE
+12.09%
1 MONTH PERFORMANCE
+14.61%
3 MONTH PERFORMANCE
-7.35%
6 MONTH PERFORMANCE
+1.90%
YEAR-TO-DATE PERFORMANCE
+19.73%
1 YEAR PERFORMANCE
+22.03%
Acushnet Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $86.23 | $84.84 (-1.61%) | $87.49 | $84.61 | 31.88 K | |
| 11/04/2026 | $86.11 | $85.88 (-0.27%) | $92.97 | $81.96 | 536.94 K | $5.09 B |
| 11/03/2026 | $89.40 | $87.41 (-2.23%) | $89.40 | $87.10 | 423.70 K | $5.18 B |
| 11/02/2026 | $86.67 | $89.42 (3.17%) | $90.16 | $86.18 | 402.43 K | $5.30 B |
| 10/30/2026 | $85.88 | $85.26 (-0.72%) | $86.89 | $84.70 | 295.23 K | $5.09 B |
| 10/29/2026 | $84.79 | $85.67 (1.04%) | $85.84 | $84.09 | 251.75 K | $5.12 B |
| 10/28/2026 | $82.48 | $83.39 (1.1%) | $83.49 | $81.96 | 189.30 K | $4.98 B |
| 10/27/2026 | $82.00 | $82.48 (0.59%) | $82.93 | $81.77 | 223.30 K | $4.93 B |
| 10/26/2026 | $81.19 | $81.77 (0.71%) | $82.80 | $81.05 | 268.00 K | $4.89 B |
| 10/23/2026 | $81.14 | $81.31 (0.21%) | $81.66 | $80.06 | 198.80 K | $4.86 B |
| 10/22/2026 | $80.59 | $81.97 (1.71%) | $82.47 | $80.18 | 268.10 K | $4.90 B |
| 10/21/2026 | $80.67 | $79.97 (-0.87%) | $81.59 | $79.46 | 186.20 K | $4.78 B |
| 10/20/2026 | $79.91 | $80.89 (1.23%) | $81.09 | $79.37 | 322.35 K | $4.83 B |
| 10/19/2026 | $80.44 | $79.46 (-1.22%) | $80.51 | $78.89 | 204.31 K | $4.75 B |
| 10/16/2026 | $79.77 | $80.25 (0.6%) | $80.83 | $79.58 | 327.15 K | $4.80 B |
| 10/15/2026 | $79.31 | $79.46 (0.19%) | $81.35 | $79.03 | 365.51 K | $4.75 B |
| 10/14/2026 | $80.09 | $78.02 (-2.58%) | $80.64 | $76.96 | 479.90 K | $4.66 B |
| 10/13/2026 | $80.77 | $81.31 (0.67%) | $82.48 | $80.63 | 260.50 K | $4.86 B |
| 10/12/2026 | $78.77 | $80.48 (2.17%) | $80.75 | $78.77 | 250.31 K | $4.81 B |
| 10/09/2026 | $79.14 | $79.18 (0.05%) | $80.44 | $77.91 | 409.70 K | $4.73 B |
| 10/08/2026 | $80.40 | $79.14 (-1.57%) | $81.38 | $78.23 | 421.80 K | $4.73 B |
| 10/07/2026 | $82.62 | $80.57 (-2.48%) | $83.76 | $80.31 | 401.20 K | $4.81 B |
| 10/06/2026 | $83.65 | $82.96 (-0.82%) | $83.65 | $82.24 | 205.93 K | $4.96 B |
| 10/05/2026 | $83.75 | $83.39 (-0.43%) | $84.14 | $82.23 | 292.02 K | $4.98 B |
| 10/02/2026 | $83.88 | $83.65 (-0.27%) | $84.28 | $83.24 | 285.92 K | $5.00 B |
| 10/01/2026 | $82.46 | $83.41 (1.15%) | $84.04 | $81.87 | 304.90 K | $4.98 B |
| 09/30/2026 | $82.57 | $82.50 (-0.08%) | $83.93 | $81.54 | 402.83 K | $4.93 B |
| 09/29/2026 | $83.76 | $82.42 (-1.6%) | $85.24 | $82.37 | 313.95 K | $4.92 B |
| 09/28/2026 | $82.97 | $83.79 (0.99%) | $84.14 | $82.50 | 299.50 K | $5.01 B |
| 09/25/2026 | $82.57 | $83.02 (0.54%) | $84.05 | $81.94 | 321.20 K | $4.96 B |
| 09/24/2026 | $82.48 | $82.36 (-0.15%) | $83.54 | $82.04 | 335.70 K | $4.92 B |
| 09/23/2026 | $82.69 | $82.95 (0.31%) | $84.44 | $81.31 | 298.16 K | $4.96 B |
| 09/22/2026 | $83.14 | $83.20 (0.07%) | $84.12 | $82.41 | 459.60 K | $4.97 B |
| 09/21/2026 | $80.98 | $81.92 (1.16%) | $82.62 | $80.18 | 322.20 K | $4.89 B |
| 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 |
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.
