-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
+9.84% -
3 MONTH PERFORMANCE
+3.21% -
6 MONTH PERFORMANCE
+6.26% -
YEAR-TO-DATE PERFORMANCE
+8.33% -
1 YEAR PERFORMANCE
+20.67%
Acushnet Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $68.57 | $68.42 (-0.22%) | $69.54 | $68.40 | 231,297 | $4.30 B |
| 11/15/2024 | $68.87 | $69.31 (0.64%) | $69.52 | $68.29 | 223,900 | $4.36 B |
| 11/14/2024 | $69.08 | $68.26 (-1.19%) | $69.52 | $67.88 | 265,700 | $4.29 B |
| 11/13/2024 | $70.82 | $68.64 (-3.08%) | $71.10 | $68.38 | 293,800 | $4.32 B |
| 11/12/2024 | $72.10 | $70.32 (-2.47%) | $72.35 | $70.24 | 290,900 | $4.42 B |
| 11/11/2024 | $72.40 | $72.30 (-0.14%) | $73.40 | $71.71 | 340,500 | $4.55 B |
| 11/08/2024 | $70.72 | $72.53 (2.56%) | $72.59 | $69.80 | 472,807 | $4.56 B |
| 11/07/2024 | $69.36 | $71.01 (2.38%) | $76.38 | $69.36 | 1.35 M | $4.47 B |
| 11/06/2024 | $64.63 | $63.31 (-2.04%) | $65.52 | $63.27 | 478,724 | $3.98 B |
| 11/05/2024 | $62.35 | $63.24 (1.43%) | $63.28 | $61.85 | 242,000 | $3.98 B |
| 11/04/2024 | $62.16 | $62.67 (0.82%) | $63.10 | $62.06 | 298,235 | $3.94 B |
| 11/01/2024 | $61.89 | $62.00 (0.18%) | $62.11 | $61.35 | 359,720 | $3.96 B |
| 10/31/2024 | $61.48 | $61.30 (-0.29%) | $62.39 | $61.11 | 463,292 | $3.92 B |
| 10/30/2024 | $61.00 | $61.65 (1.07%) | $61.95 | $61.00 | 417,822 | $3.94 B |
| 10/29/2024 | $59.33 | $61.16 (3.08%) | $61.40 | $58.54 | 419,500 | $3.91 B |
| 10/28/2024 | $60.70 | $60.26 (-0.72%) | $61.57 | $60.24 | 277,634 | $3.85 B |
| 10/25/2024 | $60.91 | $60.50 (-0.67%) | $61.87 | $60.00 | 236,800 | $3.87 B |
| 10/24/2024 | $60.40 | $60.39 (-0.02%) | $60.87 | $59.84 | 188,300 | $3.86 B |
| 10/23/2024 | $61.40 | $60.22 (-1.92%) | $61.62 | $59.86 | 230,000 | $3.85 B |
| 10/22/2024 | $61.52 | $61.62 (0.16%) | $62.27 | $60.79 | 208,443 | $3.94 B |
| 10/21/2024 | $62.26 | $61.88 (-0.61%) | $62.38 | $61.18 | 276,335 | $3.96 B |
| 10/18/2024 | $64.89 | $62.30 (-3.99%) | $65.04 | $62.23 | 236,237 | $3.98 B |
| 10/17/2024 | $64.84 | $64.53 (-0.48%) | $65.13 | $64.04 | 296,700 | $4.13 B |
| 10/16/2024 | $63.86 | $64.57 (1.11%) | $64.88 | $63.50 | 239,339 | $4.13 B |
| 10/15/2024 | $63.89 | $63.49 (-0.63%) | $64.80 | $63.48 | 293,421 | $4.06 B |
| 10/14/2024 | $63.56 | $63.72 (0.25%) | $64.07 | $63.27 | 232,500 | $4.07 B |
| 10/11/2024 | $63.07 | $63.80 (1.16%) | $64.42 | $63.07 | 188,700 | $4.08 B |
| 10/10/2024 | $62.75 | $63.20 (0.72%) | $63.46 | $62.49 | 277,300 | $4.04 B |
| 10/09/2024 | $63.45 | $63.47 (0.03%) | $64.18 | $63.11 | 358,217 | $4.06 B |
| 10/08/2024 | $62.94 | $63.36 (0.67%) | $63.67 | $62.70 | 290,400 | $4.05 B |
| 10/07/2024 | $62.30 | $63.25 (1.52%) | $63.25 | $61.59 | 453,432 | $4.04 B |
| 10/04/2024 | $62.72 | $62.58 (-0.22%) | $62.93 | $61.85 | 228,645 | $4.00 B |
| 10/03/2024 | $61.76 | $61.91 (0.24%) | $62.04 | $60.85 | 330,927 | $3.96 B |
| 10/02/2024 | $62.66 | $62.04 (-0.99%) | $63.06 | $62.01 | 290,700 | $3.97 B |
| 10/01/2024 | $63.31 | $63.20 (-0.17%) | $64.05 | $63.00 | 282,725 | $4.04 B |
| 09/30/2024 | $64.02 | $63.75 (-0.42%) | $64.48 | $63.26 | 275,800 | $4.08 B |
| 09/27/2024 | $64.25 | $64.16 (-0.14%) | $65.55 | $64.07 | 208,531 | $4.10 B |
| 09/26/2024 | $64.41 | $63.96 (-0.7%) | $65.13 | $63.58 | 223,703 | $4.09 B |
| 09/25/2024 | $63.92 | $63.67 (-0.39%) | $64.03 | $62.78 | 282,717 | $4.07 B |
| 09/24/2024 | $63.93 | $63.80 (-0.2%) | $64.61 | $63.61 | 148,800 | $4.08 B |
| 09/23/2024 | $63.77 | $63.58 (-0.3%) | $63.78 | $62.90 | 182,139 | $4.07 B |
| 09/20/2024 | $64.45 | $63.37 (-1.68%) | $64.45 | $63.14 | 603,600 | $4.05 B |
| 09/19/2024 | $64.91 | $64.24 (-1.03%) | $64.92 | $63.57 | 209,023 | $4.11 B |
| 09/18/2024 | $63.67 | $63.32 (-0.55%) | $64.91 | $62.94 | 387,840 | $4.05 B |
| 09/17/2024 | $64.78 | $63.38 (-2.16%) | $65.21 | $62.50 | 434,511 | $4.05 B |
| 09/16/2024 | $66.11 | $65.88 (-0.35%) | $66.66 | $65.11 | 166,314 | $4.21 B |
| 09/13/2024 | $65.17 | $66.11 (1.44%) | $66.46 | $65.07 | 231,538 | $4.23 B |
| 09/12/2024 | $62.84 | $64.37 (2.43%) | $64.41 | $62.73 | 211,000 | $4.12 B |
| 09/11/2024 | $62.57 | $62.97 (0.64%) | $63.13 | $61.45 | 349,300 | $4.03 B |
| 09/10/2024 | $65.11 | $63.05 (-3.16%) | $65.19 | $62.69 | 441,510 | $4.03 B |
| 09/09/2024 | $65.57 | $65.18 (-0.59%) | $66.44 | $65.03 | 231,500 | $4.17 B |
| 09/06/2024 | $66.53 | $65.40 (-1.7%) | $66.97 | $65.35 | 192,541 | $4.18 B |
| 09/05/2024 | $68.14 | $66.77 (-2.01%) | $68.16 | $66.30 | 237,900 | $4.27 B |
| 09/04/2024 | $66.02 | $67.68 (2.51%) | $67.80 | $66.02 | 249,800 | $4.33 B |
| 09/03/2024 | $66.42 | $66.26 (-0.24%) | $67.32 | $66.03 | 325,647 | $4.24 B |
| 08/30/2024 | $67.79 | $66.99 (-1.18%) | $67.92 | $66.67 | 205,620 | $4.28 B |
| 08/29/2024 | $67.73 | $67.29 (-0.65%) | $68.22 | $67.10 | 206,530 | $4.30 B |
| 08/28/2024 | $66.42 | $67.42 (1.51%) | $67.86 | $66.07 | 306,741 | $4.31 B |
| 08/27/2024 | $66.10 | $66.52 (0.64%) | $67.16 | $65.89 | 279,902 | $4.25 B |
| 08/26/2024 | $67.42 | $66.57 (-1.26%) | $67.56 | $66.52 | 357,100 | $4.26 B |
| 08/23/2024 | $66.29 | $67.00 (1.07%) | $67.88 | $65.91 | 264,033 | $4.28 B |
| 08/22/2024 | $67.76 | $65.91 (-2.73%) | $67.76 | $65.58 | 231,300 | $4.21 B |
| 08/21/2024 | $66.43 | $67.55 (1.69%) | $67.85 | $65.82 | 222,117 | $4.32 B |
| 08/20/2024 | $66.57 | $65.73 (-1.26%) | $66.91 | $65.37 | 208,226 | $4.20 B |
| 08/19/2024 | $66.97 | $66.30 (-1%) | $67.56 | $65.98 | 171,800 | $4.24 B |