Acushnet Holdings Corp (GOLF) Historical Stock Data
64.40 ↑0.43 (0.67%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOLF is down -0.17% a day on average. There have been 15 days where Acushnet Holdings Corp closed green and 15 days where GOLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 64.03 | 64.40 | ↑$0.37 (0.58%) | 63.41 | 64.45 | 204.01K |
| 2024-05-16 | 64.68 | 63.97 | ↓$0.71 (-1.10%) | 63.96 | 64.78 | 179.95K |
| 2024-05-15 | 65.50 | 64.83 | ↓$0.67 (-1.02%) | 64.74 | 66.02 | 244.62K |
| 2024-05-14 | 64.00 | 64.72 | ↑$0.72 (1.13%) | 63.87 | 64.75 | 214.53K |
| 2024-05-13 | 64.50 | 63.27 | ↓$1.23 (-1.91%) | 63.22 | 64.50 | 256.85K |
| 2024-05-10 | 63.63 | 63.97 | ↑$0.34 (0.53%) | 63.33 | 64.23 | 286.32K |
| 2024-05-09 | 63.03 | 63.47 | ↑$0.44 (0.70%) | 62.67 | 64.03 | 262.37K |
| 2024-05-08 | 64.14 | 63.03 | ↓$1.11 (-1.73%) | 62.71 | 64.51 | 552.70K |
| 2024-05-07 | 64.62 | 65.44 | ↑$0.82 (1.27%) | 63.01 | 66.31 | 686.84K |
| 2024-05-06 | 62.50 | 63.16 | ↑$0.66 (1.06%) | 62.44 | 63.70 | 313.08K |
| 2024-05-03 | 62.88 | 62.18 | ↓$0.70 (-1.11%) | 62.17 | 62.98 | 367.11K |
| 2024-05-02 | 61.67 | 61.86 | ↑$0.19 (0.31%) | 60.93 | 62.00 | 334.12K |
| 2024-05-01 | 60.88 | 60.87 | ↓$0.01 (-0.02%) | 60.30 | 61.42 | 531.61K |
| 2024-04-30 | 61.63 | 60.98 | ↓$0.65 (-1.05%) | 60.87 | 62.48 | 418.98K |
| 2024-04-29 | 62.41 | 62.16 | ↓$0.25 (-0.40%) | 61.89 | 62.61 | 461.39K |
| 2024-04-26 | 61.89 | 62.23 | ↑$0.34 (0.55%) | 61.13 | 63.07 | 350.79K |
| 2024-04-25 | 62.59 | 61.57 | ↓$1.02 (-1.63%) | 61.36 | 63.15 | 756.29K |
| 2024-04-24 | 64.79 | 63.16 | ↓$1.63 (-2.52%) | 63.14 | 64.95 | 548.57K |
| 2024-04-23 | 63.50 | 64.83 | ↑$1.33 (2.09%) | 63.50 | 65.35 | 280.66K |
| 2024-04-22 | 62.32 | 63.18 | ↑$0.86 (1.38%) | 62.08 | 63.69 | 375.50K |
| 2024-04-19 | 61.49 | 62.12 | ↑$0.63 (1.02%) | 61.19 | 62.18 | 280.05K |
| 2024-04-18 | 61.77 | 61.42 | ↓$0.35 (-0.57%) | 61.06 | 62.03 | 321.78K |
| 2024-04-17 | 61.34 | 61.49 | ↑$0.15 (0.24%) | 61.02 | 61.79 | 303.71K |
| 2024-04-16 | 60.44 | 61.03 | ↑$0.59 (0.98%) | 60.02 | 61.38 | 218.56K |
| 2024-04-15 | 62.30 | 60.85 | ↓$1.45 (-2.33%) | 60.74 | 62.46 | 247.96K |
| 2024-04-12 | 62.16 | 61.96 | ↓$0.20 (-0.32%) | 61.73 | 62.86 | 317.89K |
| 2024-04-11 | 62.11 | 62.40 | ↑$0.29 (0.47%) | 61.92 | 62.50 | 290K |
| 2024-04-10 | 61.73 | 61.95 | ↑$0.22 (0.36%) | 61.14 | 62.47 | 289.01K |
| 2024-04-09 | 64.04 | 63.25 | ↓$0.79 (-1.23%) | 62.48 | 64.09 | 577.06K |
| 2024-04-08 | 64.44 | 63.92 | ↓$0.52 (-0.81%) | 63.40 | 64.56 | 284.31K |
Create an account or log in to view more rows.
$GOLF buying time
added
$GOLF search and destroy bears!!
$GOLF i hate money so im buying
$GOLF The squeeze is coming
$GOLF we need to get moving
$GOLF Green today if ya buy
$GOLF I warned everyone this company sucks
$GOLF Holding Strong since January ??????????
$GOLF how low can she go
$GOLF it's true....