S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

ACUSHNET HOLDNGS (GOLF)

NYSE

$108.07+$0.97 (+0.91%)

Price as of Jun 23, 2026 4:10 PM EDT

$6.3B
Market Cap
49.30%
1-Year Change
Leisure
Industry

1 Month
+21.45%

Low Price$87.78

High Price$107.73
3 Months
+20.23%

Low Price$84.55

High Price$107.73
1 Year
+49.30%

Low Price$71.62

High Price$107.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	107.43	108.07	106.11	107.09	-0.59%	536,055
06/18/2026	102.69	108.66	101.73	107.73	+7.20%	681,451
06/17/2026	97.22	101.34	97.00	100.49	+2.96%	494,905
06/16/2026	97.93	98.79	96.93	97.60	+0.36%	268,008
06/15/2026	98.28	99.66	96.58	97.25	-0.93%	278,890
06/12/2026	99.95	101.06	97.98	98.16	-1.29%	370,170
06/11/2026	95.00	99.64	94.84	99.44	+5.17%	341,349
06/10/2026	93.92	94.92	92.41	94.55	+0.29%	294,187
06/09/2026	91.84	94.68	91.44	94.28	+4.15%	431,778
06/08/2026	90.40	91.74	86.49	90.52	+0.58%	316,878
06/05/2026	88.31	90.11	87.32	90.00	+1.43%	244,419
06/05/2026	$0.26 Dividend
06/04/2026	88.48	89.21	87.64	88.74	+1.38%	247,785
06/03/2026	87.83	89.04	87.32	87.53	-0.82%	319,731
06/02/2026	87.86	88.63	87.26	88.26	-0.14%	376,594
06/01/2026	87.83	88.75	87.35	88.38	-0.17%	279,534
05/29/2026	87.35	89.61	87.34	88.53	-0.28%	286,992
05/28/2026	89.40	89.95	87.84	88.77	-1.54%	327,133
05/27/2026	90.45	91.92	90.09	90.16	+0.48%	389,992
05/26/2026	88.43	91.73	88.19	89.73	+1.76%	271,513
05/22/2026	88.13	89.56	87.78	88.18	+0.07%	193,912
05/21/2026	87.95	89.07	86.65	88.12	-0.83%	251,367
05/20/2026	87.06	89.57	86.23	88.85	+1.90%	334,493
05/19/2026	86.24	88.18	84.43	87.20	+1.65%	460,334
05/18/2026	86.10	87.31	85.48	85.78	+0.74%	300,291
05/15/2026	85.25	86.93	84.42	85.16	-0.74%	314,686
05/14/2026	85.26	86.60	84.79	85.79	+1.76%	269,277
05/13/2026	84.55	85.55	83.71	84.31	-0.28%	365,400
05/12/2026	87.18	87.37	84.50	84.55	-3.31%	477,419
05/11/2026	90.84	92.19	87.22	87.44	-4.22%	632,072
05/08/2026	90.10	93.51	89.99	91.29	+2.26%	520,034
05/07/2026	85.89	89.67	85.86	89.27	+4.17%	509,724
05/06/2026	91.45	92.96	84.84	85.70	-8.36%	857,888
05/06/2026	$1.36 Earnings
05/05/2026	93.86	94.51	93.03	93.52	+0.37%	356,911
05/04/2026	94.83	95.17	92.80	93.17	-2.38%	258,708
05/01/2026	96.75	97.89	94.98	95.45	-1.14%	176,005
04/30/2026	95.00	97.59	94.45	96.54	+1.55%	312,660
04/29/2026	96.81	97.91	94.52	95.07	-2.03%	277,994
04/28/2026	96.85	98.14	94.85	97.04	+0.46%	230,911
04/27/2026	97.72	99.82	96.15	96.59	-1.25%	362,278
04/24/2026	97.99	99.07	96.75	97.82	-0.79%	218,330
04/23/2026	99.32	100.12	97.73	98.60	-0.15%	221,130
04/22/2026	99.17	99.79	98.50	98.75	+0.17%	260,794
04/21/2026	98.00	99.54	97.53	98.58	+0.76%	238,552
04/20/2026	99.59	99.59	96.29	97.83	-1.85%	528,445
04/17/2026	98.79	103.03	97.87	99.67	+2.33%	463,540
04/16/2026	95.93	97.59	95.72	97.40	+1.36%	297,296
04/15/2026	97.25	97.25	95.23	96.09	-1.56%	229,061
04/14/2026	96.65	98.63	95.64	97.62	+0.98%	251,229
04/13/2026	97.17	97.17	96.33	96.67	-0.86%	192,320
04/10/2026	98.36	98.42	97.19	97.51	-0.82%	213,837
04/09/2026	97.91	99.08	97.74	98.32	+0.13%	197,577
04/08/2026	97.79	98.86	96.53	98.19	+4.38%	298,298
04/07/2026	94.16	94.73	93.28	94.07	-0.59%	221,863
04/06/2026	93.45	95.17	93.05	94.63	+1.09%	160,075
04/02/2026	91.88	94.62	90.79	93.61	+0.35%	203,302
04/01/2026	93.73	94.34	92.55	93.28	+0.07%	327,233
03/31/2026	92.36	95.03	90.93	93.21	+2.57%	208,951
03/30/2026	92.75	92.93	90.30	90.88	-1.11%	345,287
03/27/2026	90.48	92.31	90.09	91.90	+1.21%	269,811
03/26/2026	92.06	93.73	90.54	90.80	-2.73%	227,666
03/25/2026	94.25	94.70	92.34	93.35	+0.31%	167,014
03/24/2026	91.25	94.10	90.95	93.06	+0.94%	283,206
03/23/2026	91.67	93.99	90.50	92.20	+3.50%	352,319
03/20/2026	90.79	91.60	88.07	89.07	-2.16%	792,253
03/19/2026	92.71	93.64	90.87	91.04	-2.95%	430,332
03/18/2026	93.68	94.81	92.94	93.81	-0.39%	338,358
03/17/2026	94.84	95.17	92.88	94.18	+0.01%	330,002
03/16/2026	94.14	95.70	93.57	94.17	+1.53%	257,200
03/13/2026	93.71	94.88	91.74	92.75	+0.14%	362,404
03/12/2026	93.71	94.80	92.47	92.62	-2.49%	379,896
03/11/2026	94.82	95.93	94.08	94.99	-0.27%	310,572
03/10/2026	94.95	97.04	93.78	95.25	-0.24%	429,837
03/09/2026	93.52	95.54	90.43	95.48	+0.21%	869,120
03/06/2026	93.95	95.77	93.35	95.28	-1.53%	412,768
03/06/2026	$0.26 Dividend
03/05/2026	98.04	99.13	95.91	96.76	-2.26%	763,503
03/04/2026	99.25	99.92	96.94	98.99	+0.11%	297,516
03/03/2026	97.75	98.91	96.27	98.89	-1.87%	311,810
03/02/2026	99.47	101.11	98.20	100.76	-0.99%	406,100
02/27/2026	102.42	102.79	100.13	101.77	-0.72%	457,497
02/26/2026	95.97	102.84	94.48	102.51	+3.60%	503,310
02/26/2026	-$0.30 Earnings
02/25/2026	99.67	99.67	97.48	98.94	-0.60%	341,557
02/24/2026	100.23	101.37	99.15	99.54	-0.30%	405,937
02/23/2026	101.72	102.94	98.09	99.84	-1.74%	321,851
02/20/2026	99.65	102.59	99.25	101.61	+2.21%	497,416
02/19/2026	98.61	99.58	97.97	99.41	-0.17%	185,013
02/18/2026	98.47	99.67	98.18	99.58	+0.63%	524,872
02/17/2026	99.24	99.72	98.01	98.95	-0.06%	240,942
02/13/2026	98.88	100.02	97.19	99.01	-0.45%	288,466
02/12/2026	100.85	100.96	97.96	99.46	+0.21%	381,023
02/11/2026	102.60	102.60	99.15	99.25	-2.47%	349,789
02/10/2026	102.36	104.24	101.60	101.77	-0.93%	321,944
02/09/2026	100.84	102.73	100.84	102.72	+1.72%	244,647
02/06/2026	100.12	101.79	99.42	100.98	+1.70%	381,157
02/05/2026	101.51	101.66	98.93	99.29	-1.82%	281,955
02/04/2026	98.95	102.26	98.95	101.13	+2.25%	464,099
02/03/2026	97.35	99.03	97.01	98.91	+1.28%	591,145