GOLF | ACUSHNET HOLDNGS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ACUSHNET HOLDNGS (GOLF)

NYSE

$82.54+$1.08 (+1.33%)

Price as of Nov 13, 2026 12:26 PM EST

$4.7B
Market Cap
3.17%
1-Year Change
Leisure
Industry

1 Month
+1.22%

Low Price$78.02

High Price$89.42
3 Months
-8.30%

Low Price$78.02

High Price$90.39
1 Year
+3.17%

Low Price$76.68

High Price$118.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	83.86	84.24	81.18	81.46	-2.91%	264,688
11/11/2026	84.64	85.09	83.68	83.90	-1.33%	329,501
11/10/2026	83.91	85.32	82.85	85.03	+0.50%	234,763
11/09/2026	81.89	84.89	80.75	84.61	+4.79%	363,245
11/06/2026	83.32	84.92	80.68	80.74	-3.44%	456,502
11/05/2026	86.23	87.45	81.75	83.62	-2.63%	387,733
11/04/2026	86.11	92.97	81.96	85.88	-1.75%	536,942
11/04/2026	$0.83 Earnings
11/03/2026	89.40	89.40	87.10	87.41	-2.25%	423,694
11/02/2026	86.67	90.16	86.18	89.42	+4.88%	402,431
10/30/2026	85.88	86.89	84.70	85.26	-0.48%	295,230
10/29/2026	84.79	85.84	84.09	85.67	+2.73%	251,748
10/28/2026	82.48	83.49	81.96	83.39	+1.10%	189,258
10/27/2026	82.00	82.93	81.77	82.48	+0.87%	223,276
10/26/2026	81.19	82.80	81.05	81.77	+0.57%	267,994
10/23/2026	81.14	81.66	80.06	81.31	-0.81%	198,792
10/22/2026	80.59	82.47	80.18	81.97	+2.50%	268,064
10/21/2026	80.67	81.59	79.46	79.97	-1.14%	186,170
10/20/2026	79.91	81.09	79.37	80.89	+1.80%	322,348
10/19/2026	80.44	80.51	78.89	79.46	-0.98%	204,314
10/16/2026	79.77	80.83	79.58	80.25	+0.99%	327,145
10/15/2026	79.31	81.35	79.03	79.46	+1.85%	365,505
10/14/2026	80.09	80.64	76.96	78.02	-4.05%	479,891
10/13/2026	80.77	82.48	80.63	81.31	+1.03%	260,501
10/12/2026	78.77	80.75	78.77	80.48	+1.64%	250,305
10/09/2026	79.14	80.45	77.91	79.18	+0.05%	409,656
10/08/2026	80.40	81.38	78.23	79.14	-1.77%	421,786
10/07/2026	82.62	83.76	80.31	80.57	-2.88%	401,201
10/06/2026	83.65	83.65	82.24	82.96	-0.52%	205,931
10/05/2026	83.75	84.14	82.23	83.39	-0.31%	292,024
10/02/2026	83.88	84.28	83.24	83.65	+0.29%	285,830
10/01/2026	82.46	84.04	81.87	83.41	+1.10%	304,892
09/30/2026	82.57	83.93	81.54	82.50	+0.10%	402,829
09/29/2026	83.76	85.24	82.37	82.42	-1.64%	313,862
09/28/2026	82.97	84.14	82.50	83.79	+0.93%	299,458
09/25/2026	82.57	84.05	81.94	83.02	+0.80%	321,154
09/24/2026	82.48	83.54	82.04	82.36	-0.71%	335,700
09/23/2026	82.69	84.44	81.31	82.95	-0.30%	298,157
09/22/2026	83.14	84.12	82.41	83.20	+1.56%	459,575
09/21/2026	80.98	82.62	80.18	81.92	+1.70%	322,197
09/18/2026	81.42	81.62	80.52	80.55	-1.23%	955,762
09/17/2026	83.89	84.10	81.47	81.55	-1.40%	332,149
09/16/2026	82.84	84.31	82.02	82.71	-0.47%	329,528
09/15/2026	84.68	84.68	82.93	83.10	-1.76%	288,996
09/14/2026	85.16	85.27	83.74	84.59	-0.67%	273,847
09/11/2026	86.68	86.68	85.09	85.16	-0.13%	272,302
09/10/2026	85.03	86.30	83.97	85.27	-0.33%	294,233
09/09/2026	85.27	86.38	84.85	85.55	-0.28%	302,826
09/08/2026	86.63	86.63	85.67	85.79	-1.25%	322,791
09/04/2026	86.74	87.61	86.38	86.88	+0.63%	263,376
09/04/2026	$0.26 Dividend
09/03/2026	87.27	87.30	85.10	86.34	-0.32%	244,536
09/02/2026	86.08	87.13	85.39	86.61	+1.14%	367,450
09/01/2026	85.50	86.97	85.49	85.64	-0.58%	253,670
08/31/2026	87.02	87.02	85.65	86.14	-0.60%	337,175
08/28/2026	85.58	87.14	85.54	86.65	+2.31%	311,070
08/27/2026	86.23	87.88	84.31	84.70	-2.13%	367,458
08/26/2026	86.53	87.91	85.57	86.54	+0.68%	331,325
08/25/2026	89.15	89.73	85.87	85.96	-3.86%	749,884
08/24/2026	88.93	89.82	88.93	89.41	+0.96%	335,305
08/21/2026	89.27	90.18	88.08	88.56	-0.48%	475,637
08/20/2026	88.13	89.02	86.61	88.99	-0.35%	450,174
08/19/2026	90.57	92.06	89.15	89.30	-0.02%	362,008
08/18/2026	90.20	91.34	88.90	89.32	-1.19%	427,250
08/17/2026	89.05	90.75	88.87	90.39	+0.67%	299,676
08/14/2026	89.21	90.88	88.70	89.79	+0.18%	357,683
08/13/2026	89.42	90.67	88.45	89.64	+0.90%	517,700
08/12/2026	90.87	91.59	88.37	88.84	-1.41%	488,767
08/11/2026	90.90	93.54	90.03	90.10	-1.17%	542,767
08/10/2026	92.57	94.31	89.77	91.17	-1.98%	527,453
08/07/2026	90.74	95.13	90.74	93.02	-0.60%	501,828
08/06/2026	107.99	111.97	90.13	93.57	-9.02%	1,109,542
08/06/2026	$2.08 Earnings
08/05/2026	102.41	103.63	100.71	102.85	+1.00%	351,601
08/04/2026	102.87	104.57	101.64	101.83	-0.06%	389,523
08/03/2026	102.05	104.25	100.73	101.89	+0.91%	271,832
07/31/2026	100.07	102.04	99.25	100.97	+0.88%	226,644
07/30/2026	101.74	102.96	99.77	100.09	-2.11%	320,376
07/29/2026	102.41	103.96	101.15	102.25	-0.79%	252,097
07/28/2026	103.70	105.16	101.83	103.07	-0.42%	255,710
07/27/2026	104.96	106.08	102.73	103.50	-0.81%	527,823
07/24/2026	105.22	105.94	102.85	104.35	-0.73%	253,173
07/23/2026	104.98	106.40	103.96	105.12	-1.19%	191,945
07/22/2026	108.21	109.25	105.96	106.39	-2.47%	238,992
07/21/2026	111.31	112.52	108.94	109.08	-1.91%	216,002
07/20/2026	114.83	117.16	110.68	111.20	-2.83%	232,945
07/17/2026	115.21	117.93	113.39	114.44	-1.24%	186,907
07/16/2026	114.57	118.10	114.57	115.88	+1.53%	305,086
07/15/2026	111.51	114.73	110.29	114.13	+1.82%	230,142
07/14/2026	109.67	112.63	107.89	112.09	+3.01%	245,797
07/13/2026	110.89	111.30	108.78	108.82	-1.40%	287,756
07/10/2026	112.66	113.34	109.62	110.36	-2.66%	284,081
07/09/2026	111.33	114.03	110.22	113.39	+2.16%	232,369
07/08/2026	113.64	113.64	110.08	110.99	-2.85%	422,817
07/07/2026	116.64	117.83	113.39	114.24	-2.25%	326,156
07/06/2026	117.78	119.30	115.35	116.87	-0.29%	241,576
07/02/2026	118.10	118.94	114.82	117.21	-0.63%	414,590
07/01/2026	118.10	119.01	114.82	117.96	-0.19%	270,823
06/30/2026	116.21	118.36	115.52	118.18	+1.01%	372,268
06/29/2026	116.65	118.33	114.40	117.00	-0.62%	508,325