5 DAY PERFORMANCE
+6.38%
1 MONTH PERFORMANCE
+4.81%
3 MONTH PERFORMANCE
+8.27%
6 MONTH PERFORMANCE
+12.42%
YEAR-TO-DATE PERFORMANCE
+9.43%
1 YEAR PERFORMANCE
+20.55%
Acushnet Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $86.65 | $87.27 (0.72%) | $88.35 | $85.53 | 468.71 K | $5.28 B |
| 01/08/2026 | $84.91 | $86.13 (1.44%) | $87.29 | $84.22 | 412.00 K | $5.21 B |
| 01/07/2026 | $86.52 | $85.23 (-1.49%) | $87.25 | $85.17 | 250.30 K | $5.15 B |
| 01/06/2026 | $83.61 | $86.78 (3.79%) | $86.80 | $83.61 | 698.80 K | $5.25 B |
| 01/05/2026 | $81.91 | $84.50 (3.16%) | $85.46 | $81.91 | 325.04 K | $5.11 B |
| 01/02/2026 | $79.95 | $82.11 (2.7%) | $82.27 | $79.41 | 226.24 K | $4.96 B |
| 12/31/2025 | $81.82 | $79.82 (-2.44%) | $81.86 | $79.80 | 222.82 K | $4.82 B |
| 12/30/2025 | $82.83 | $81.89 (-1.13%) | $83.69 | $81.83 | 223.42 K | $4.95 B |
| 12/29/2025 | $82.92 | $82.76 (-0.19%) | $83.88 | $82.41 | 219.50 K | $5.00 B |
| 12/26/2025 | $82.82 | $83.03 (0.25%) | $83.35 | $82.14 | 167.01 K | $5.02 B |
| 12/24/2025 | $81.91 | $82.70 (0.96%) | $82.79 | $81.67 | 92.74 K | $5.00 B |
| 12/23/2025 | $82.02 | $82.04 (0.02%) | $82.77 | $81.50 | 222.45 K | $4.96 B |
| 12/22/2025 | $82.53 | $81.96 (-0.69%) | $82.73 | $81.66 | 317.15 K | $4.95 B |
| 12/19/2025 | $82.00 | $82.45 (0.55%) | $82.90 | $81.04 | 566.10 K | $4.98 B |
| 12/18/2025 | $84.01 | $81.94 (-2.46%) | $84.98 | $81.57 | 515.63 K | $4.95 B |
| 12/17/2025 | $84.48 | $83.55 (-1.1%) | $86.15 | $83.42 | 364.30 K | $5.05 B |
| 12/16/2025 | $86.05 | $85.36 (-0.8%) | $86.05 | $84.75 | 503.22 K | $5.16 B |
| 12/15/2025 | $84.58 | $85.54 (1.14%) | $85.90 | $84.24 | 255.24 K | $5.17 B |
| 12/12/2025 | $85.82 | $84.81 (-1.18%) | $86.19 | $84.36 | 302.00 K | $5.13 B |
| 12/11/2025 | $85.53 | $85.19 (-0.4%) | $85.99 | $84.50 | 201.60 K | $5.15 B |
| 12/10/2025 | $83.34 | $84.68 (1.61%) | $85.21 | $83.34 | 515.71 K | $5.12 B |
| 12/09/2025 | $83.00 | $83.34 (0.41%) | $84.23 | $82.73 | 360.70 K | $5.04 B |
| 12/08/2025 | $84.89 | $83.09 (-2.12%) | $84.89 | $82.75 | 263.63 K | $5.02 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 |
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.
