Skip to main content

Acushnet Holdings Corp. Common Stock (NY:GOLF)

72.82 -0.50 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 73.24 73.66 72.06 72.82 437,820 -0.50(-0.68%)
Jun 27, 2025 74.67 75.17 72.97 73.32 635,501 +0.05(+0.07%)
Jun 26, 2025 72.03 73.44 71.79 73.27 342,106 +1.65(+2.30%)
Jun 25, 2025 72.80 72.92 71.56 71.62 240,640 -1.41(-1.93%)
Jun 24, 2025 73.00 73.21 72.22 73.03 464,132 +0.48(+0.66%)
Jun 23, 2025 70.72 72.92 70.37 72.55 458,174 +1.33(+1.87%)
Jun 20, 2025 71.73 71.94 70.28 71.22 634,245 -0.20(-0.28%)
Jun 18, 2025 70.96 72.00 70.67 71.42 625,561 +0.60(+0.85%)
Jun 17, 2025 71.67 72.11 70.29 70.82 320,560 -1.42(-1.97%)
Jun 16, 2025 71.19 72.84 70.81 72.24 295,295 +2.30(+3.29%)
Jun 13, 2025 71.32 71.43 69.53 69.94 254,182 -2.10(-2.92%)
Jun 12, 2025 72.15 72.72 71.62 72.04 307,896 -0.70(-0.96%)
Jun 11, 2025 73.79 74.21 72.39 72.74 387,205 -0.45(-0.61%)
Jun 10, 2025 72.48 73.75 72.48 73.19 292,547 +0.79(+1.09%)
Jun 09, 2025 71.97 73.29 71.10 72.40 315,581 +1.31(+1.84%)
Jun 06, 2025 71.27 72.16 70.81 71.09 273,948 +0.62(+0.87%)
Jun 05, 2025 71.26 71.26 70.25 70.47 459,576 -0.47(-0.66%)
Jun 04, 2025 69.52 71.27 69.07 70.94 453,437 +1.59(+2.30%)
Jun 03, 2025 67.96 69.73 67.52 69.35 355,664 +1.50(+2.20%)
Jun 02, 2025 67.89 68.05 66.92 67.85 434,584 -0.16(-0.23%)
May 30, 2025 67.88 68.64 67.31 68.01 445,084 -0.23(-0.34%)
May 29, 2025 68.66 68.89 67.72 68.24 285,332 +0.15(+0.22%)
May 28, 2025 70.20 70.20 67.85 68.09 306,604 -2.09(-2.98%)
May 27, 2025 69.06 70.58 68.78 70.19 490,390 +2.06(+3.03%)
May 23, 2025 66.95 68.54 66.95 68.12 377,096 -0.64(-0.93%)
May 22, 2025 68.77 69.04 67.58 68.76 350,586 -0.20(-0.29%)
May 21, 2025 70.07 70.70 68.82 68.96 333,564 -2.58(-3.61%)
May 20, 2025 71.76 72.33 71.07 71.54 298,587 -0.13(-0.18%)
May 19, 2025 70.88 72.07 70.71 71.67 275,191 -0.17(-0.24%)
May 16, 2025 70.74 72.17 69.97 71.84 298,444 +1.60(+2.28%)
May 15, 2025 69.40 70.91 69.40 70.24 310,251 +0.27(+0.38%)
May 14, 2025 69.86 70.53 69.21 69.97 382,603 -0.08(-0.11%)
May 13, 2025 71.26 71.43 69.84 70.05 516,705 -0.86(-1.21%)
May 12, 2025 70.06 72.30 70.06 70.90 593,987 +3.29(+4.86%)
May 09, 2025 67.78 68.12 66.96 67.61 540,706 -0.31(-0.45%)
May 08, 2025 68.90 68.92 66.31 67.92 502,829 -0.23(-0.34%)
May 07, 2025 65.40 68.78 64.76 68.15 606,433 +3.36(+5.18%)
May 06, 2025 64.93 65.75 64.38 64.79 588,895 -0.75(-1.14%)
May 05, 2025 65.13 66.64 65.11 65.54 432,730 -0.77(-1.16%)
May 02, 2025 65.83 66.32 64.92 66.31 442,480 +0.72(+1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.