5 DAY PERFORMANCE
-4.56%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
+10.19%
6 MONTH PERFORMANCE
+7.00%
YEAR-TO-DATE PERFORMANCE
+10.54%
1 YEAR PERFORMANCE
+10.51%
Acushnet Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $68.50 | $69.92 (2.07%) | $70.89 | $68.50 | 550,136 | $4.40 B |
| 12/19/2024 | $70.88 | $69.25 (-2.3%) | $71.10 | $68.99 | 284,070 | $4.36 B |
| 12/18/2024 | $73.59 | $70.12 (-4.72%) | $73.61 | $69.99 | 243,988 | $4.41 B |
| 12/17/2024 | $73.03 | $73.30 (0.37%) | $74.24 | $72.29 | 435,730 | $4.61 B |
| 12/16/2024 | $73.56 | $73.17 (-0.53%) | $74.27 | $73.04 | 236,800 | $4.60 B |
| 12/13/2024 | $73.11 | $73.59 (0.66%) | $74.31 | $73.09 | 340,500 | $4.63 B |
| 12/12/2024 | $75.23 | $73.37 (-2.47%) | $75.33 | $73.15 | 270,412 | $4.61 B |
| 12/11/2024 | $76.14 | $75.52 (-0.81%) | $76.59 | $74.99 | 470,400 | $4.75 B |
| 12/10/2024 | $74.91 | $75.64 (0.97%) | $76.32 | $74.58 | 211,801 | $4.76 B |
| 12/09/2024 | $74.90 | $75.40 (0.67%) | $76.11 | $74.80 | 335,217 | $4.74 B |
| 12/06/2024 | $74.29 | $74.21 (-0.11%) | $75.56 | $73.63 | 233,700 | $4.67 B |
| 12/05/2024 | $74.34 | $74.77 (0.58%) | $75.45 | $73.74 | 333,000 | $4.70 B |
| 12/04/2024 | $73.46 | $75.07 (2.19%) | $75.71 | $72.75 | 251,341 | $4.72 B |
| 12/03/2024 | $73.79 | $73.36 (-0.58%) | $74.17 | $73.16 | 152,000 | $4.61 B |
| 12/02/2024 | $73.35 | $73.48 (0.18%) | $74.81 | $72.61 | 265,700 | $4.62 B |
| 11/29/2024 | $73.29 | $73.11 (-0.25%) | $74.08 | $73.01 | 108,100 | $4.60 B |
| 11/27/2024 | $73.71 | $72.92 (-1.07%) | $74.55 | $72.64 | 176,102 | $4.59 B |
| 11/26/2024 | $73.79 | $73.86 (0.09%) | $74.21 | $72.85 | 235,642 | $4.65 B |
| 11/25/2024 | $72.66 | $74.21 (2.13%) | $74.61 | $72.40 | 235,934 | $4.67 B |
| 11/22/2024 | $72.05 | $71.96 (-0.12%) | $72.66 | $71.28 | 160,017 | $4.53 B |
| 11/21/2024 | $69.24 | $71.39 (3.11%) | $71.65 | $69.02 | 231,300 | $4.49 B |
| 11/20/2024 | $68.86 | $69.10 (0.35%) | $69.41 | $68.01 | 262,200 | $4.35 B |
| 11/19/2024 | $68.04 | $69.21 (1.72%) | $69.68 | $67.59 | 205,434 | $4.35 B |
| 11/18/2024 | $68.57 | $68.42 (-0.22%) | $69.54 | $68.40 | 231,300 | $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 |