Acushnet Holdings Corp.GOLFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $96.89 | $98.37 | $96.63 | $97.51 | 37,205 |
| 1/30/2026 | $94.49 | $97.05 | $92.46 | $96.94 | 530,400 |
| 1/29/2026 | $94.00 | $95.75 | $93.67 | $95.69 | 181,140 |
| 1/28/2026 | $94.62 | $95.81 | $93.85 | $94.68 | 199,030 |
| 1/27/2026 | $93.60 | $95.04 | $93.26 | $94.85 | 254,400 |
| 1/26/2026 | $94.35 | $94.99 | $93.35 | $93.86 | 190,700 |
| 1/23/2026 | $94.82 | $95.64 | $93.66 | $94.34 | 271,826 |
| 1/22/2026 | $93.84 | $95.50 | $92.70 | $93.03 | 255,000 |
| 1/21/2026 | $91.29 | $93.13 | $90.60 | $93.11 | 219,700 |
| 1/20/2026 | $90.28 | $92.06 | $89.36 | $90.56 | 328,600 |
| 1/16/2026 | $92.08 | $92.47 | $90.24 | $91.88 | 348,520 |
| 1/15/2026 | $91.44 | $94.18 | $90.85 | $93.12 | 304,409 |
| 1/14/2026 | $88.33 | $92.74 | $87.46 | $91.35 | 686,647 |
| 1/13/2026 | $88.28 | $89.22 | $87.60 | $88.24 | 517,202 |
| 1/12/2026 | $87.15 | $88.02 | $86.67 | $88.00 | 318,700 |
| 1/9/2026 | $86.65 | $88.35 | $85.53 | $87.27 | 468,829 |
| 1/8/2026 | $84.91 | $87.29 | $84.22 | $86.13 | 412,000 |
| 1/7/2026 | $86.52 | $87.25 | $85.17 | $85.23 | 250,300 |
| 1/6/2026 | $83.61 | $86.80 | $83.61 | $86.78 | 698,800 |
| 1/5/2026 | $81.91 | $85.46 | $81.91 | $84.50 | 325,044 |
| 1/2/2026 | $79.95 | $82.27 | $79.41 | $82.11 | 226,235 |
| 12/31/2025 | $81.82 | $81.86 | $79.80 | $79.82 | 222,820 |
| 12/30/2025 | $82.83 | $83.69 | $81.83 | $81.89 | 223,424 |
| 12/29/2025 | $82.92 | $83.88 | $82.41 | $82.76 | 219,500 |
| 12/26/2025 | $82.82 | $83.35 | $82.14 | $83.03 | 167,007 |
| 12/24/2025 | $81.91 | $82.79 | $81.67 | $82.70 | 92,738 |
| 12/23/2025 | $82.02 | $82.77 | $81.50 | $82.04 | 222,447 |
| 12/22/2025 | $82.53 | $82.73 | $81.66 | $81.96 | 317,147 |
| 12/19/2025 | $82.00 | $82.90 | $81.04 | $82.45 | 566,100 |
| 12/18/2025 | $84.01 | $84.98 | $81.57 | $81.94 | 515,631 |
| 12/17/2025 | $84.48 | $86.15 | $83.42 | $83.55 | 364,300 |
| 12/16/2025 | $86.05 | $86.05 | $84.75 | $85.36 | 503,221 |
| 12/15/2025 | $84.58 | $85.90 | $84.24 | $85.54 | 255,237 |
| 12/12/2025 | $85.82 | $86.19 | $84.36 | $84.81 | 302,000 |
| 12/11/2025 | $85.53 | $85.99 | $84.50 | $85.19 | 201,600 |
| 12/10/2025 | $83.34 | $85.21 | $83.34 | $84.68 | 515,706 |
| 12/9/2025 | $83.00 | $84.23 | $82.73 | $83.34 | 360,700 |
| 12/8/2025 | $84.89 | $84.89 | $82.75 | $83.09 | 263,632 |
| 12/5/2025 | $83.90 | $84.95 | $83.60 | $83.60 | 189,100 |
| 12/4/2025 | $83.19 | $84.17 | $83.09 | $83.90 | 215,100 |
| 12/3/2025 | $83.94 | $84.91 | $83.40 | $83.78 | 269,900 |
| 12/2/2025 | $83.95 | $84.51 | $83.34 | $83.35 | 286,446 |
| 12/1/2025 | $83.49 | $84.82 | $82.80 | $83.55 | 316,932 |
| 11/28/2025 | $84.02 | $85.22 | $83.69 | $84.10 | 106,300 |
| 11/26/2025 | $83.43 | $85.33 | $82.81 | $84.52 | 358,546 |
| 11/25/2025 | $83.38 | $85.95 | $83.38 | $84.15 | 496,646 |
| 11/24/2025 | $79.87 | $83.28 | $79.87 | $83.00 | 382,000 |
| 11/21/2025 | $78.50 | $80.97 | $78.25 | $80.25 | 313,400 |
| 11/20/2025 | $79.37 | $80.94 | $77.38 | $77.55 | 302,906 |
| 11/19/2025 | $78.18 | $79.68 | $77.92 | $78.50 | 253,519 |
| 11/18/2025 | $77.68 | $79.25 | $77.43 | $78.49 | 207,600 |
| 11/17/2025 | $79.58 | $79.73 | $77.93 | $78.43 | 240,314 |
| 11/14/2025 | $78.64 | $80.06 | $78.57 | $79.43 | 309,900 |
| 11/13/2025 | $81.09 | $81.63 | $78.67 | $79.85 | 429,000 |
| 11/12/2025 | $80.24 | $81.88 | $80.24 | $81.44 | 359,600 |
| 11/11/2025 | $81.09 | $81.77 | $80.01 | $80.03 | 332,500 |
| 11/10/2025 | $80.03 | $81.06 | $79.85 | $80.61 | 295,926 |
| 11/7/2025 | $77.42 | $80.05 | $77.42 | $79.65 | 235,923 |
| 11/6/2025 | $78.44 | $79.43 | $77.60 | $77.60 | 396,801 |
| 11/5/2025 | $77.45 | $80.91 | $76.14 | $78.32 | 563,131 |
| 11/4/2025 | $76.48 | $76.86 | $75.16 | $75.29 | 364,654 |