Yahoo Finance is in Davos! Get the latest updates here

Acushnet Holdings Corp. (GOLF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

39.68

+0.06

(+0.15%)

As of 04:00PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	40.02	40.15	39.23	39.47	39.47	177,400
May 20, 2022	40.15	40.29	38.65	39.68	39.68	383,200
May 19, 2022	40.49	40.51	39.59	39.62	39.62	248,400
May 18, 2022	42.25	42.53	40.26	41.00	41.00	398,600
May 17, 2022	42.79	43.20	42.27	42.97	42.97	221,000
May 16, 2022	42.20	42.43	41.45	42.20	42.20	206,600
May 13, 2022	41.35	42.57	41.21	42.55	42.55	270,600
May 12, 2022	39.64	41.72	39.64	41.06	41.06	322,200
May 11, 2022	40.70	41.85	39.84	39.89	39.89	299,600
May 10, 2022	41.16	41.85	40.01	40.37	40.37	398,700
May 09, 2022	39.75	41.43	39.69	40.68	40.68	336,000
May 06, 2022	41.17	41.31	39.66	40.42	40.42	375,400
May 05, 2022	43.00	43.19	40.77	41.47	41.47	561,900
May 04, 2022	43.20	43.42	41.74	43.17	43.17	380,300
May 03, 2022	42.10	44.26	41.82	43.28	43.28	893,900
May 02, 2022	40.67	42.39	40.34	42.35	42.35	568,400
Apr 29, 2022	40.61	41.58	40.61	40.74	40.74	361,800
Apr 28, 2022	40.50	41.14	39.69	40.88	40.88	254,700
Apr 27, 2022	39.68	40.72	39.60	40.02	40.02	186,600
Apr 26, 2022	40.95	41.04	39.59	39.66	39.66	249,000
Apr 25, 2022	40.32	41.67	40.20	41.52	41.52	232,100
Apr 22, 2022	42.27	42.27	40.50	40.61	40.61	339,000
Apr 21, 2022	43.96	44.08	42.48	42.59	42.59	168,700
Apr 20, 2022	43.37	43.81	42.83	43.54	43.54	209,900
Apr 19, 2022	41.57	43.14	41.57	42.91	42.91	275,700
Apr 18, 2022	41.33	42.03	41.00	41.46	41.46	252,100
Apr 14, 2022	41.60	42.00	41.24	41.57	41.57	213,600
Apr 13, 2022	40.77	41.82	40.73	41.58	41.58	163,900
Apr 12, 2022	41.03	41.58	40.64	40.83	40.83	426,700
Apr 11, 2022	40.97	41.49	40.54	40.86	40.86	164,300
Apr 08, 2022	40.90	42.04	40.88	41.30	41.30	229,800
Apr 07, 2022	40.90	41.09	39.93	40.74	40.74	292,500
Apr 06, 2022	40.77	41.08	39.74	40.90	40.90	234,000
Apr 05, 2022	41.98	42.62	41.03	41.28	41.28	309,600
Apr 04, 2022	41.45	42.51	41.13	42.02	42.02	441,200
Apr 01, 2022	40.50	41.08	40.32	40.98	40.98	289,200
Mar 31, 2022	41.36	41.83	40.15	40.26	40.26	229,100
Mar 30, 2022	42.47	42.60	41.53	41.56	41.56	127,000
Mar 29, 2022	41.50	42.88	41.50	42.50	42.50	367,000
Mar 28, 2022	41.12	41.45	40.64	40.99	40.99	252,500
Mar 25, 2022	41.17	41.49	40.82	41.37	41.37	207,700
Mar 24, 2022	42.00	42.00	40.45	40.86	40.86	200,600
Mar 23, 2022	43.31	43.87	41.72	41.97	41.97	222,200
Mar 22, 2022	44.14	44.45	43.50	43.70	43.70	147,900
Mar 21, 2022	44.20	44.68	43.42	43.82	43.82	175,300
Mar 18, 2022	43.76	44.66	43.09	44.37	44.37	313,200
Mar 17, 2022	42.90	43.71	42.53	43.68	43.68	159,100
Mar 16, 2022	42.52	43.60	42.34	43.35	43.35	189,900
Mar 15, 2022	42.65	42.92	41.53	42.14	42.14	178,900
Mar 14, 2022	42.27	43.16	41.96	42.29	42.29	210,500
Mar 11, 2022	42.85	42.99	41.69	42.04	42.04	246,900
Mar 10, 2022	42.65	43.37	42.04	42.48	42.48	260,500
Mar 09, 2022	42.53	43.86	42.53	43.56	43.56	165,300
Mar 08, 2022	41.89	43.03	41.38	41.62	41.62	380,900
Mar 07, 2022	43.21	43.33	41.40	41.95	41.95	668,400
Mar 04, 2022	43.30	43.91	42.76	43.13	43.13	356,700
Mar 03, 2022	45.51	45.56	43.48	43.84	43.84	246,200
Mar 02, 2022	44.15	46.60	43.78	45.39	45.39	725,700
Mar 01, 2022	43.61	44.74	42.34	43.51	43.51	508,400
Feb 28, 2022	43.14	44.31	43.06	43.80	43.80	314,700
Feb 25, 2022	43.14	44.03	42.69	43.73	43.73	231,800
Feb 24, 2022	40.94	43.45	40.88	43.14	43.14	273,800
Feb 23, 2022	42.65	42.86	41.84	41.92	41.92	281,400
Feb 22, 2022	42.27	42.76	41.64	42.06	42.06	208,000
Feb 18, 2022	42.60	43.33	42.12	42.37	42.37	147,000
Feb 17, 2022	43.64	43.92	42.53	42.69	42.69	181,400
Feb 16, 2022	44.30	44.33	43.65	43.96	43.96	219,100
Feb 15, 2022	44.70	45.05	44.33	44.57	44.57	191,900
Feb 14, 2022	44.38	45.01	43.98	44.19	44.19	116,000
Feb 11, 2022	46.00	46.37	43.90	44.20	44.20	230,000
Feb 10, 2022	45.46	46.94	45.46	45.95	45.95	301,200
Feb 09, 2022	46.28	46.72	46.10	46.23	46.23	199,900
Feb 08, 2022	45.12	45.82	44.81	45.66	45.66	195,900
Feb 07, 2022	45.17	45.63	44.63	45.13	45.13	227,500
Feb 04, 2022	45.92	46.27	44.95	45.12	45.12	293,600
Feb 03, 2022	45.86	46.93	45.59	45.79	45.79	164,800
Feb 02, 2022	47.03	47.33	46.26	46.41	46.41	273,000
Feb 01, 2022	46.80	47.37	45.83	47.10	47.10	319,600
Jan 31, 2022	45.53	46.97	45.39	46.70	46.70	286,000
Jan 28, 2022	44.71	45.72	43.33	45.71	45.71	352,800
Jan 27, 2022	45.45	46.39	44.17	44.41	44.41	588,100
Jan 26, 2022	47.68	48.06	44.34	44.91	44.91	346,500
Jan 25, 2022	47.88	48.43	46.53	46.97	46.97	467,500
Jan 24, 2022	46.33	48.67	46.09	48.48	48.48	245,600
Jan 21, 2022	48.00	48.12	46.75	47.10	47.10	268,900
Jan 20, 2022	48.42	49.03	47.80	48.03	48.03	731,000
Jan 19, 2022	48.03	48.38	47.51	48.11	48.11	180,200
Jan 18, 2022	49.46	49.48	47.40	47.91	47.91	336,700
Jan 14, 2022	50.07	50.46	48.56	49.28	49.28	179,800
Jan 13, 2022	51.77	52.13	50.37	50.59	50.59	171,600
Jan 12, 2022	51.12	51.92	51.12	51.40	51.40	183,200
Jan 11, 2022	50.13	51.08	49.66	51.04	51.04	188,000
Jan 10, 2022	49.43	50.13	48.64	50.13	50.13	165,600
Jan 07, 2022	50.81	51.10	49.82	49.86	49.86	157,900
Jan 06, 2022	50.99	51.52	50.51	50.95	50.95	143,100
Jan 05, 2022	52.42	52.54	50.79	50.87	50.87	201,600
Jan 04, 2022	52.64	52.95	52.13	52.41	52.41	123,700
Jan 03, 2022	53.30	53.63	51.89	52.39	52.39	168,900
Dec 31, 2021	52.94	53.59	52.73	53.08	53.08	101,000
Dec 30, 2021	53.19	53.65	53.03	53.11	53.11	120,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

Acushnet Holdings Corp. (GOLF)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)