5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
+7.43%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
+8.61%
Acushnet Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $64.50 | $66.22 (2.67%) | $66.43 | $63.77 | 481,560 | $4.10 B |
| 04/29/2025 | $63.30 | $65.32 (3.19%) | $65.63 | $63.25 | 497,715 | $4.05 B |
| 04/28/2025 | $62.19 | $63.56 (2.2%) | $64.18 | $62.02 | 396,500 | $3.94 B |
| 04/25/2025 | $62.70 | $62.09 (-0.97%) | $62.70 | $60.93 | 371,200 | $3.85 B |
| 04/24/2025 | $62.46 | $62.99 (0.85%) | $63.43 | $62.05 | 401,319 | $3.90 B |
| 04/23/2025 | $63.90 | $61.94 (-3.07%) | $65.56 | $61.33 | 386,072 | $3.84 B |
| 04/22/2025 | $59.97 | $61.65 (2.8%) | $61.72 | $59.91 | 402,649 | $3.82 B |
| 04/21/2025 | $58.92 | $59.58 (1.12%) | $59.78 | $58.37 | 393,700 | $3.69 B |
| 04/17/2025 | $59.17 | $59.72 (0.93%) | $59.90 | $58.79 | 388,500 | $3.70 B |
| 04/16/2025 | $60.69 | $59.29 (-2.31%) | $61.21 | $58.69 | 356,308 | $3.67 B |
| 04/15/2025 | $61.05 | $60.51 (-0.88%) | $61.88 | $59.88 | 334,400 | $3.75 B |
| 04/14/2025 | $63.07 | $61.71 (-2.16%) | $63.25 | $60.18 | 636,300 | $3.82 B |
| 04/11/2025 | $60.19 | $61.74 (2.58%) | $62.03 | $58.89 | 409,186 | $3.82 B |
| 04/10/2025 | $59.99 | $60.86 (1.45%) | $61.06 | $59.43 | 816,035 | $3.77 B |
| 04/09/2025 | $55.31 | $62.00 (12.1%) | $63.02 | $55.31 | 967,888 | $3.84 B |
| 04/08/2025 | $60.57 | $56.27 (-7.1%) | $61.02 | $55.84 | 552,429 | $3.49 B |
| 04/07/2025 | $58.92 | $59.03 (0.19%) | $62.94 | $57.55 | 995,737 | $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 | 390,084 | $4.25 B |
| 04/01/2025 | $68.92 | $67.71 (-1.76%) | $69.24 | $67.44 | 596,900 | $4.19 B |
| 03/31/2025 | $66.83 | $68.66 (2.74%) | $68.94 | $66.64 | 534,300 | $4.25 B |
| 03/28/2025 | $68.05 | $67.32 (-1.07%) | $68.10 | $66.55 | 354,600 | $4.17 B |
| 03/27/2025 | $67.52 | $68.43 (1.35%) | $68.75 | $66.92 | 435,400 | $4.24 B |
| 03/26/2025 | $67.00 | $67.41 (0.61%) | $67.84 | $66.76 | 487,700 | $4.18 B |
| 03/25/2025 | $67.78 | $67.04 (-1.09%) | $68.07 | $67.03 | 372,400 | $4.15 B |
| 03/24/2025 | $66.38 | $67.92 (2.32%) | $68.12 | $65.92 | 491,856 | $4.21 B |
| 03/21/2025 | $65.64 | $65.62 (-0.03%) | $66.14 | $64.97 | 612,084 | $4.07 B |
| 03/20/2025 | $66.57 | $66.28 (-0.44%) | $67.54 | $66.28 | 274,300 | $4.11 B |
| 03/19/2025 | $66.36 | $67.06 (1.05%) | $67.42 | $66.11 | 333,312 | $4.15 B |
| 03/18/2025 | $65.41 | $66.03 (0.95%) | $66.30 | $65.19 | 424,620 | $4.09 B |
| 03/17/2025 | $64.94 | $65.86 (1.42%) | $66.25 | $64.94 | 328,200 | $4.08 B |
| 03/14/2025 | $64.97 | $65.27 (0.46%) | $65.56 | $64.13 | 423,600 | $4.04 B |
| 03/13/2025 | $66.14 | $64.40 (-2.63%) | $66.35 | $64.27 | 623,000 | $3.99 B |
| 03/12/2025 | $68.00 | $66.42 (-2.32%) | $68.38 | $65.62 | 779,404 | $4.11 B |
| 03/11/2025 | $70.40 | $68.48 (-2.73%) | $71.03 | $68.36 | 602,100 | $4.24 B |
| 03/10/2025 | $68.56 | $70.67 (3.08%) | $71.01 | $67.95 | 791,553 | $4.38 B |
| 03/07/2025 | $68.17 | $68.51 (0.5%) | $68.72 | $67.00 | 568,031 | $4.24 B |
| 03/06/2025 | $66.28 | $68.60 (3.5%) | $69.09 | $66.22 | 558,915 | $4.25 B |
| 03/05/2025 | $65.00 | $66.13 (1.74%) | $66.27 | $64.13 | 486,717 | $4.10 B |
| 03/04/2025 | $64.62 | $64.84 (0.34%) | $66.30 | $63.88 | 547,500 | $4.02 B |
| 03/03/2025 | $64.42 | $64.12 (-0.47%) | $64.98 | $63.05 | 590,400 | $3.97 B |
| 02/28/2025 | $65.47 | $64.30 (-1.79%) | $65.47 | $63.72 | 582,200 | $3.98 B |
| 02/27/2025 | $66.00 | $64.88 (-1.7%) | $69.06 | $64.60 | 879,300 | $4.02 B |
| 02/26/2025 | $67.02 | $66.15 (-1.3%) | $67.76 | $65.65 | 608,330 | $4.10 B |
| 02/25/2025 | $65.95 | $67.34 (2.11%) | $67.89 | $65.89 | 502,400 | $4.17 B |
| 02/24/2025 | $66.07 | $66.12 (0.08%) | $67.23 | $65.30 | 518,242 | $4.10 B |
| 02/21/2025 | $66.77 | $65.82 (-1.42%) | $66.77 | $65.12 | 526,900 | $4.08 B |
| 02/20/2025 | $66.09 | $66.37 (0.42%) | $66.83 | $65.96 | 473,792 | $4.11 B |
| 02/19/2025 | $65.35 | $65.91 (0.86%) | $66.34 | $65.07 | 659,800 | $4.08 B |
| 02/18/2025 | $66.56 | $66.26 (-0.45%) | $66.56 | $65.37 | 584,103 | $4.10 B |
| 02/14/2025 | $67.77 | $66.71 (-1.56%) | $67.95 | $66.49 | 461,100 | $4.13 B |
| 02/13/2025 | $67.80 | $68.21 (0.6%) | $68.21 | $66.93 | 655,225 | $4.23 B |
| 02/12/2025 | $67.54 | $67.73 (0.28%) | $71.00 | $66.77 | 5.25 M | $4.20 B |
| 02/11/2025 | $70.79 | $68.54 (-3.18%) | $72.44 | $67.88 | 1.89 M | $4.25 B |
| 02/10/2025 | $64.78 | $63.83 (-1.47%) | $65.00 | $63.82 | 244,221 | $3.95 B |
| 02/07/2025 | $65.73 | $64.57 (-1.76%) | $65.73 | $64.14 | 216,124 | $4.00 B |
| 02/06/2025 | $65.62 | $65.71 (0.14%) | $66.64 | $65.50 | 235,519 | $4.07 B |
| 02/05/2025 | $65.39 | $65.17 (-0.34%) | $65.80 | $64.98 | 202,326 | $4.04 B |
| 02/04/2025 | $64.58 | $64.92 (0.53%) | $65.16 | $64.44 | 244,725 | $4.02 B |
| 02/03/2025 | $63.80 | $64.27 (0.74%) | $64.83 | $63.36 | 273,200 | $3.98 B |
| 01/31/2025 | $65.97 | $65.32 (-0.99%) | $66.48 | $64.96 | 332,600 | $4.05 B |
| 01/30/2025 | $66.66 | $66.34 (-0.48%) | $67.36 | $65.94 | 355,913 | $4.11 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.
