-
5 DAY PERFORMANCE
-1.00% -
1 MONTH PERFORMANCE
-4.33% -
3 MONTH PERFORMANCE
+1.86% -
6 MONTH PERFORMANCE
-2.05% -
YEAR-TO-DATE PERFORMANCE
-0.95% -
1 YEAR PERFORMANCE
+18.48%
Acushnet Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $67.20 | $66.52 (-1.01%) | $67.68 | $66.32 | 203,400 | $4.25 B |
| 08/15/2024 | $67.50 | $67.15 (-0.52%) | $68.37 | $66.86 | 231,242 | $4.29 B |
| 08/14/2024 | $65.98 | $65.77 (-0.32%) | $66.22 | $64.72 | 291,045 | $4.21 B |
| 08/13/2024 | $66.24 | $65.66 (-0.88%) | $67.05 | $65.00 | 424,200 | $4.20 B |
| 08/12/2024 | $67.59 | $66.61 (-1.45%) | $67.99 | $66.47 | 258,009 | $4.26 B |
| 08/09/2024 | $68.22 | $67.38 (-1.23%) | $68.94 | $66.80 | 1.46 M | $4.31 B |
| 08/08/2024 | $69.52 | $68.29 (-1.77%) | $70.24 | $67.31 | 379,900 | $4.37 B |
| 08/07/2024 | $67.78 | $68.28 (0.74%) | $70.80 | $67.43 | 394,500 | $4.37 B |
| 08/06/2024 | $65.41 | $67.08 (2.55%) | $68.71 | $60.11 | 635,000 | $4.29 B |
| 08/05/2024 | $65.91 | $67.14 (1.87%) | $68.07 | $65.26 | 282,134 | $4.29 B |
| 08/02/2024 | $68.52 | $69.34 (1.2%) | $69.67 | $67.82 | 246,600 | $4.43 B |
| 08/01/2024 | $72.77 | $71.01 (-2.42%) | $72.85 | $70.12 | 234,725 | $4.59 B |
| 07/31/2024 | $72.87 | $72.58 (-0.4%) | $74.77 | $72.13 | 243,200 | $4.69 B |
| 07/30/2024 | $72.71 | $72.78 (0.1%) | $73.13 | $72.00 | 190,006 | $4.70 B |
| 07/29/2024 | $72.23 | $72.16 (-0.1%) | $73.41 | $71.62 | 285,100 | $4.66 B |
| 07/26/2024 | $70.70 | $71.57 (1.23%) | $71.70 | $70.14 | 216,732 | $4.62 B |
| 07/25/2024 | $68.65 | $69.57 (1.34%) | $70.92 | $68.65 | 237,239 | $4.50 B |
| 07/24/2024 | $69.62 | $68.32 (-1.87%) | $70.06 | $68.29 | 205,300 | $4.41 B |
| 07/23/2024 | $68.42 | $69.84 (2.08%) | $70.46 | $68.42 | 259,300 | $4.51 B |
| 07/22/2024 | $67.64 | $69.32 (2.48%) | $69.57 | $66.40 | 256,247 | $4.48 B |
| 07/19/2024 | $67.55 | $67.21 (-0.5%) | $68.35 | $66.65 | 167,327 | $4.34 B |
| 07/18/2024 | $67.64 | $67.66 (0.03%) | $69.88 | $67.06 | 271,500 | $4.37 B |
| 07/17/2024 | $66.18 | $67.87 (2.55%) | $68.26 | $66.18 | 369,900 | $4.39 B |
| 07/16/2024 | $64.05 | $66.86 (4.39%) | $66.97 | $64.05 | 313,733 | $4.32 B |
| 07/15/2024 | $63.71 | $63.39 (-0.5%) | $64.42 | $63.37 | 198,700 | $4.10 B |
| 07/12/2024 | $63.15 | $63.36 (0.33%) | $64.10 | $62.81 | 208,600 | $4.09 B |
| 07/11/2024 | $62.34 | $62.73 (0.63%) | $62.91 | $61.80 | 266,400 | $4.05 B |
| 07/10/2024 | $60.01 | $60.91 (1.5%) | $60.95 | $59.71 | 269,900 | $3.94 B |
| 07/09/2024 | $61.50 | $59.66 (-2.99%) | $61.94 | $59.66 | 300,900 | $3.86 B |
| 07/08/2024 | $61.76 | $61.74 (-0.03%) | $62.53 | $61.69 | 193,500 | $3.99 B |