5 DAY PERFORMANCE
+4.57%
1 MONTH PERFORMANCE
+12.62%
3 MONTH PERFORMANCE
+11.86%
6 MONTH PERFORMANCE
+6.59%
YEAR-TO-DATE PERFORMANCE
+7.86%
1 YEAR PERFORMANCE
+25.18%
Acushnet Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $74.35 | $76.68 (3.13%) | $76.73 | $74.34 | 363.66 K | $4.70 B |
| 07/01/2025 | $72.39 | $74.19 (2.49%) | $75.40 | $72.39 | 438.60 K | $4.55 B |
| 06/30/2025 | $73.24 | $72.82 (-0.57%) | $73.66 | $72.06 | 437.82 K | $4.47 B |
| 06/27/2025 | $74.67 | $73.32 (-1.81%) | $75.18 | $72.97 | 635.50 K | $4.50 B |
| 06/26/2025 | $72.03 | $73.27 (1.72%) | $73.44 | $71.79 | 342.11 K | $4.49 B |
| 06/25/2025 | $72.80 | $71.62 (-1.62%) | $72.93 | $71.56 | 240.64 K | $4.39 B |
| 06/24/2025 | $73.00 | $73.03 (0.04%) | $73.44 | $72.22 | 464.13 K | $4.48 B |
| 06/23/2025 | $70.72 | $72.55 (2.59%) | $72.92 | $70.37 | 458.20 K | $4.45 B |
| 06/20/2025 | $71.73 | $71.22 (-0.71%) | $71.94 | $70.28 | 634.25 K | $4.37 B |
| 06/18/2025 | $70.96 | $71.42 (0.65%) | $72.00 | $70.67 | 625.60 K | $4.38 B |
| 06/17/2025 | $71.67 | $70.82 (-1.19%) | $72.11 | $70.29 | 320.60 K | $4.34 B |
| 06/16/2025 | $71.19 | $72.24 (1.47%) | $72.84 | $70.82 | 295.30 K | $4.43 B |
| 06/13/2025 | $71.32 | $69.94 (-1.93%) | $71.43 | $69.54 | 254.20 K | $4.29 B |
| 06/12/2025 | $72.15 | $72.04 (-0.15%) | $72.72 | $71.62 | 307.90 K | $4.42 B |
| 06/11/2025 | $73.79 | $72.74 (-1.42%) | $74.21 | $72.39 | 387.21 K | $4.46 B |
| 06/10/2025 | $72.48 | $73.19 (0.98%) | $73.76 | $72.48 | 292.55 K | $4.49 B |
| 06/09/2025 | $71.97 | $72.40 (0.6%) | $73.29 | $71.10 | 315.60 K | $4.44 B |
| 06/06/2025 | $71.27 | $71.09 (-0.25%) | $72.16 | $70.81 | 273.95 K | $4.36 B |
| 06/05/2025 | $71.50 | $70.71 (-1.1%) | $71.50 | $70.49 | 458.05 K | $4.34 B |
| 06/04/2025 | $69.75 | $71.18 (2.05%) | $71.51 | $69.30 | 451.93 K | $4.37 B |
| 06/03/2025 | $68.19 | $69.58 (2.04%) | $69.96 | $67.75 | 354.50 K | $4.27 B |
| 06/02/2025 | $68.12 | $68.08 (-0.06%) | $68.28 | $67.14 | 433.14 K | $4.18 B |
| 05/30/2025 | $68.11 | $68.24 (0.19%) | $68.87 | $67.54 | 443.61 K | $4.18 B |
| 05/29/2025 | $68.89 | $68.47 (-0.61%) | $69.12 | $67.95 | 284.40 K | $4.20 B |
| 05/28/2025 | $70.43 | $68.32 (-3%) | $70.50 | $68.08 | 305.60 K | $4.19 B |
| 05/27/2025 | $69.29 | $70.42 (1.63%) | $70.82 | $69.01 | 488.80 K | $4.32 B |
| 05/23/2025 | $67.17 | $68.35 (1.76%) | $68.77 | $67.17 | 375.84 K | $4.19 B |
| 05/22/2025 | $69.00 | $68.99 (-0.01%) | $69.28 | $67.81 | 349.42 K | $4.23 B |
| 05/21/2025 | $70.30 | $69.19 (-1.58%) | $70.94 | $69.05 | 332.50 K | $4.24 B |
| 05/20/2025 | $72.00 | $71.78 (-0.31%) | $72.57 | $71.31 | 297.60 K | $4.40 B |
| 05/19/2025 | $71.12 | $71.91 (1.11%) | $72.31 | $70.95 | 274.30 K | $4.41 B |
| 05/16/2025 | $70.98 | $72.08 (1.55%) | $72.41 | $70.20 | 297.50 K | $4.42 B |
| 05/15/2025 | $69.63 | $70.47 (1.21%) | $71.15 | $69.63 | 309.22 K | $4.32 B |
| 05/14/2025 | $70.09 | $70.20 (0.16%) | $70.77 | $69.44 | 381.33 K | $4.31 B |
| 05/13/2025 | $71.50 | $70.28 (-1.71%) | $71.67 | $70.07 | 515.00 K | $4.31 B |
| 05/12/2025 | $70.29 | $71.14 (1.21%) | $72.54 | $70.29 | 592.02 K | $4.36 B |
| 05/09/2025 | $68.01 | $67.84 (-0.25%) | $68.35 | $67.18 | 538.91 K | $4.16 B |
| 05/08/2025 | $69.13 | $68.15 (-1.42%) | $69.15 | $66.53 | 501.20 K | $4.18 B |
| 05/07/2025 | $65.62 | $68.38 (4.21%) | $69.01 | $64.97 | 604.42 K | $4.24 B |
| 05/06/2025 | $65.15 | $65.01 (-0.21%) | $65.97 | $64.59 | 586.94 K | $4.03 B |
| 05/05/2025 | $65.35 | $65.76 (0.63%) | $66.86 | $65.33 | 431.30 K | $4.07 B |
| 05/02/2025 | $66.05 | $66.53 (0.73%) | $66.54 | $65.14 | 441.01 K | $4.12 B |
| 05/01/2025 | $65.91 | $65.81 (-0.15%) | $67.67 | $65.42 | 793.33 K | $4.08 B |
| 04/30/2025 | $64.50 | $66.22 (2.67%) | $66.44 | $63.77 | 575.90 K | $4.10 B |
| 04/29/2025 | $63.30 | $65.32 (3.19%) | $65.63 | $63.25 | 497.72 K | $4.05 B |
| 04/28/2025 | $62.19 | $63.56 (2.2%) | $64.18 | $62.02 | 396.50 K | $3.94 B |
| 04/25/2025 | $62.70 | $62.09 (-0.97%) | $62.70 | $60.93 | 371.20 K | $3.85 B |
| 04/24/2025 | $62.46 | $62.99 (0.85%) | $63.43 | $62.05 | 401.32 K | $3.90 B |
| 04/23/2025 | $63.90 | $61.94 (-3.07%) | $65.56 | $61.33 | 386.07 K | $3.84 B |
| 04/22/2025 | $59.97 | $61.65 (2.8%) | $61.72 | $59.91 | 402.65 K | $3.82 B |
| 04/21/2025 | $58.92 | $59.58 (1.12%) | $59.78 | $58.37 | 393.70 K | $3.69 B |
| 04/17/2025 | $59.17 | $59.72 (0.93%) | $59.90 | $58.79 | 388.50 K | $3.70 B |
| 04/16/2025 | $60.69 | $59.29 (-2.31%) | $61.21 | $58.69 | 356.31 K | $3.67 B |
| 04/15/2025 | $61.05 | $60.51 (-0.88%) | $61.88 | $59.88 | 334.40 K | $3.75 B |
| 04/14/2025 | $63.07 | $61.71 (-2.16%) | $63.25 | $60.18 | 636.30 K | $3.82 B |
| 04/11/2025 | $60.19 | $61.74 (2.58%) | $62.03 | $58.89 | 409.19 K | $3.82 B |
| 04/10/2025 | $59.99 | $60.86 (1.45%) | $61.06 | $59.43 | 816.04 K | $3.77 B |
| 04/09/2025 | $55.31 | $62.00 (12.1%) | $63.02 | $55.31 | 967.89 K | $3.84 B |
| 04/08/2025 | $60.57 | $56.27 (-7.1%) | $61.02 | $55.84 | 552.43 K | $3.49 B |
| 04/07/2025 | $58.92 | $59.03 (0.19%) | $62.94 | $57.55 | 995.74 K | $3.66 B |
| 04/04/2025 | $57.62 | $60.61 (5.19%) | $62.62 | $57.21 | 1.03 M | $3.75 B |
| 04/03/2025 | $63.38 | $59.58 (-6%) | $64.75 | $59.36 | 1.06 M | $3.69 B |
| 04/02/2025 | $67.03 | $68.54 (2.25%) | $69.25 | $67.03 | 390.08 K | $4.25 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.
