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 +0.38(+0.54%)
Jun 05, 2025 71.50 71.50 70.48 70.71 458,049 -0.47(-0.66%)
Jun 04, 2025 69.75 71.51 69.30 71.18 451,931 +1.60(+2.30%)
Jun 03, 2025 68.19 69.96 67.75 69.58 354,482 +1.50(+2.20%)
Jun 02, 2025 68.12 68.28 67.14 68.08 433,140 -0.16(-0.23%)
May 30, 2025 68.11 68.87 67.53 68.24 443,605 -0.23(-0.34%)
May 29, 2025 68.89 69.12 67.95 68.47 284,384 +0.15(+0.22%)
May 28, 2025 70.43 70.43 68.08 68.32 305,586 -2.10(-2.98%)
May 27, 2025 69.29 70.82 69.01 70.42 488,761 +2.07(+3.03%)
May 23, 2025 67.17 68.77 67.17 68.35 375,843 -0.64(-0.93%)
May 22, 2025 69.00 69.28 67.81 68.99 349,421 -0.20(-0.29%)
May 21, 2025 70.30 70.94 69.05 69.19 332,456 -2.59(-3.61%)
May 20, 2025 72.00 72.57 71.31 71.78 297,595 -0.13(-0.18%)
May 19, 2025 71.12 72.31 70.95 71.91 274,277 -0.17(-0.24%)
May 16, 2025 70.98 72.41 70.20 72.08 297,453 +1.61(+2.28%)
May 15, 2025 69.63 71.15 69.63 70.47 309,220 +0.27(+0.38%)
May 14, 2025 70.09 70.77 69.44 70.20 381,332 -0.08(-0.11%)
May 13, 2025 71.50 71.67 70.07 70.28 514,988 -0.86(-1.21%)
May 12, 2025 70.29 72.54 70.29 71.14 592,013 +3.30(+4.86%)
May 09, 2025 68.01 68.35 67.18 67.84 538,909 -0.31(-0.45%)
May 08, 2025 69.13 69.15 66.53 68.15 501,158 -0.23(-0.34%)
May 07, 2025 65.62 69.01 64.97 68.38 604,418 +3.37(+5.18%)
May 06, 2025 65.15 65.97 64.59 65.01 586,938 -0.75(-1.14%)
May 05, 2025 65.35 66.86 65.33 65.76 431,292 -0.77(-1.16%)
May 02, 2025 66.05 66.54 65.14 66.53 441,010 +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.