5 DAY PERFORMANCE
-3.84%
1 MONTH PERFORMANCE
+1.14%
3 MONTH PERFORMANCE
+4.19%
6 MONTH PERFORMANCE
+13.32%
YEAR-TO-DATE PERFORMANCE
+13.34%
1 YEAR PERFORMANCE
+8.56%
Acushnet Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $84.89 | $83.07 (-2.14%) | $84.89 | $82.83 | 217.27 K | $5.06 B |
| 12/05/2025 | $83.90 | $83.60 (-0.36%) | $84.95 | $83.60 | 189.10 K | $5.05 B |
| 12/04/2025 | $83.19 | $83.90 (0.85%) | $84.17 | $83.09 | 215.10 K | $5.07 B |
| 12/03/2025 | $83.94 | $83.78 (-0.19%) | $84.91 | $83.40 | 269.90 K | $5.06 B |
| 12/02/2025 | $83.95 | $83.35 (-0.71%) | $84.51 | $83.34 | 286.45 K | $5.04 B |
| 12/01/2025 | $83.49 | $83.55 (0.07%) | $84.82 | $82.80 | 316.93 K | $5.05 B |
| 11/28/2025 | $84.02 | $84.10 (0.1%) | $85.22 | $83.69 | 106.30 K | $5.08 B |
| 11/26/2025 | $83.43 | $84.52 (1.31%) | $85.33 | $82.81 | 358.55 K | $5.11 B |
| 11/25/2025 | $83.38 | $84.15 (0.92%) | $85.95 | $83.38 | 496.65 K | $5.09 B |
| 11/24/2025 | $79.87 | $83.00 (3.92%) | $83.28 | $79.87 | 382.00 K | $5.02 B |
| 11/21/2025 | $78.50 | $80.25 (2.23%) | $80.97 | $78.25 | 313.40 K | $4.85 B |
| 11/20/2025 | $79.37 | $77.55 (-2.29%) | $80.94 | $77.38 | 302.91 K | $4.69 B |
| 11/19/2025 | $78.18 | $78.50 (0.41%) | $79.68 | $77.92 | 253.52 K | $4.75 B |
| 11/18/2025 | $77.68 | $78.49 (1.04%) | $79.25 | $77.43 | 207.60 K | $4.74 B |
| 11/17/2025 | $79.58 | $78.43 (-1.45%) | $79.73 | $77.93 | 240.31 K | $4.74 B |
| 11/14/2025 | $78.64 | $79.43 (1%) | $80.06 | $78.57 | 309.90 K | $4.80 B |
| 11/13/2025 | $81.09 | $79.85 (-1.53%) | $81.63 | $78.67 | 429.00 K | $4.83 B |
| 11/12/2025 | $80.24 | $81.44 (1.5%) | $81.88 | $80.24 | 359.60 K | $4.92 B |
| 11/11/2025 | $81.09 | $80.03 (-1.31%) | $81.77 | $80.01 | 332.50 K | $4.84 B |
| 11/10/2025 | $80.03 | $80.61 (0.72%) | $81.06 | $79.85 | 295.93 K | $4.87 B |
| 11/07/2025 | $77.42 | $79.65 (2.88%) | $80.05 | $77.42 | 235.92 K | $4.81 B |
| 11/06/2025 | $78.44 | $77.60 (-1.07%) | $79.43 | $77.60 | 396.80 K | $4.69 B |
| 11/05/2025 | $77.45 | $78.32 (1.12%) | $80.91 | $76.14 | 563.13 K | $4.73 B |
| 11/04/2025 | $76.48 | $75.29 (-1.56%) | $76.86 | $75.16 | 364.65 K | $4.55 B |
| 11/03/2025 | $76.94 | $76.38 (-0.73%) | $77.71 | $75.36 | 312.94 K | $4.62 B |
| 10/31/2025 | $77.95 | $77.33 (-0.8%) | $78.53 | $77.09 | 252.10 K | $4.67 B |
| 10/30/2025 | $78.65 | $78.39 (-0.33%) | $79.45 | $77.78 | 326.34 K | $4.74 B |
| 10/29/2025 | $81.13 | $78.98 (-2.65%) | $81.44 | $78.61 | 318.90 K | $4.77 B |
| 10/28/2025 | $81.56 | $80.99 (-0.7%) | $82.37 | $80.60 | 236.49 K | $4.90 B |
| 10/27/2025 | $81.96 | $82.04 (0.1%) | $83.18 | $81.66 | 234.52 K | $4.96 B |
| 10/24/2025 | $81.93 | $81.74 (-0.23%) | $82.84 | $81.65 | 312.00 K | $4.94 B |
| 10/23/2025 | $79.65 | $81.29 (2.06%) | $81.40 | $79.32 | 184.41 K | $4.91 B |
| 10/22/2025 | $80.01 | $79.49 (-0.65%) | $80.83 | $78.93 | 254.20 K | $4.81 B |
| 10/21/2025 | $78.74 | $79.84 (1.4%) | $80.44 | $77.37 | 243.40 K | $4.83 B |
| 10/20/2025 | $80.96 | $78.91 (-2.53%) | $81.21 | $78.87 | 226.10 K | $4.77 B |
| 10/17/2025 | $80.22 | $80.49 (0.34%) | $81.19 | $79.70 | 179.10 K | $4.87 B |
| 10/16/2025 | $80.97 | $80.29 (-0.84%) | $82.10 | $80.19 | 251.80 K | $4.85 B |
| 10/15/2025 | $81.61 | $81.16 (-0.55%) | $82.60 | $80.45 | 334.92 K | $4.91 B |
| 10/14/2025 | $79.20 | $81.18 (2.5%) | $82.56 | $78.74 | 301.93 K | $4.91 B |
| 10/13/2025 | $78.44 | $79.80 (1.73%) | $80.18 | $78.42 | 269.52 K | $4.82 B |
| 10/10/2025 | $80.97 | $77.94 (-3.74%) | $81.05 | $77.78 | 323.30 K | $4.71 B |
| 10/09/2025 | $81.76 | $80.68 (-1.32%) | $81.98 | $79.51 | 507.44 K | $4.88 B |
| 10/08/2025 | $80.49 | $81.83 (1.66%) | $82.10 | $79.74 | 483.71 K | $4.95 B |
| 10/07/2025 | $80.94 | $80.28 (-0.82%) | $81.76 | $80.10 | 303.40 K | $4.85 B |
| 10/06/2025 | $80.53 | $80.94 (0.51%) | $81.34 | $79.95 | 295.55 K | $4.89 B |
| 10/03/2025 | $80.90 | $80.57 (-0.41%) | $82.00 | $80.39 | 585.75 K | $4.87 B |
| 10/02/2025 | $80.00 | $80.37 (0.46%) | $80.99 | $79.38 | 295.30 K | $4.86 B |
| 10/01/2025 | $77.74 | $79.94 (2.83%) | $79.94 | $77.38 | 396.64 K | $4.83 B |
| 09/30/2025 | $77.32 | $78.49 (1.51%) | $78.63 | $77.16 | 419.85 K | $4.74 B |
| 09/29/2025 | $77.07 | $77.28 (0.27%) | $77.47 | $75.93 | 316.42 K | $4.67 B |
| 09/26/2025 | $75.28 | $76.78 (1.99%) | $77.49 | $75.02 | 320.61 K | $4.64 B |
| 09/25/2025 | $74.42 | $75.36 (1.26%) | $75.36 | $73.09 | 458.51 K | $4.56 B |
| 09/24/2025 | $74.70 | $74.72 (0.03%) | $75.08 | $74.09 | 257.30 K | $4.52 B |
| 09/23/2025 | $74.59 | $74.47 (-0.16%) | $75.67 | $73.94 | 227.50 K | $4.50 B |
| 09/22/2025 | $74.56 | $74.53 (-0.04%) | $75.09 | $74.33 | 271.55 K | $4.51 B |
| 09/19/2025 | $75.61 | $74.48 (-1.49%) | $76.02 | $74.48 | 560.42 K | $4.50 B |
| 09/18/2025 | $74.16 | $75.59 (1.93%) | $75.70 | $73.51 | 277.50 K | $4.57 B |
| 09/17/2025 | $74.96 | $73.90 (-1.41%) | $75.95 | $73.69 | 208.10 K | $4.47 B |
| 09/16/2025 | $74.90 | $74.65 (-0.33%) | $75.29 | $73.93 | 238.40 K | $4.51 B |
| 09/15/2025 | $75.11 | $74.72 (-0.52%) | $75.34 | $74.06 | 163.02 K | $4.52 B |
| 09/12/2025 | $75.52 | $74.69 (-1.1%) | $75.74 | $73.81 | 294.01 K | $4.51 B |
| 09/11/2025 | $74.84 | $76.27 (1.91%) | $76.38 | $74.66 | 202.93 K | $4.61 B |
| 09/10/2025 | $75.35 | $74.44 (-1.21%) | $75.37 | $74.11 | 280.40 K | $4.50 B |
| 09/09/2025 | $76.87 | $75.74 (-1.47%) | $76.87 | $75.07 | 586.63 K | $4.58 B |
| 09/08/2025 | $77.05 | $77.32 (0.35%) | $77.65 | $75.41 | 272.43 K | $4.67 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.
