Acushnet Holdings Corp (GOLF) Historical Stock Data
83.03 ↑0.33 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOLF is up 0.05% a day on average. There have been 17 days where Acushnet Holdings Corp closed green and 13 days where GOLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 82.82 | 83.03 | ↑$0.21 (0.25%) | 82.14 | 83.35 | 167.01K |
| 2025-12-24 | 81.91 | 82.70 | ↑$0.79 (0.96%) | 81.67 | 82.79 | 92.74K |
| 2025-12-23 | 82.02 | 82.04 | ↑$0.02 (0.02%) | 81.50 | 82.77 | 222.45K |
| 2025-12-22 | 82.53 | 81.96 | ↓$0.57 (-0.69%) | 81.66 | 82.73 | 317.15K |
| 2025-12-19 | 82.00 | 82.45 | ↑$0.45 (0.55%) | 81.04 | 82.90 | 566.08K |
| 2025-12-18 | 84.01 | 81.94 | ↓$2.07 (-2.46%) | 81.57 | 84.98 | 515.63K |
| 2025-12-17 | 84.48 | 83.55 | ↓$0.93 (-1.10%) | 83.42 | 86.15 | 364.26K |
| 2025-12-16 | 86.05 | 85.36 | ↓$0.69 (-0.80%) | 84.75 | 86.05 | 503.22K |
| 2025-12-15 | 84.58 | 85.54 | ↑$0.96 (1.14%) | 84.24 | 85.90 | 255.24K |
| 2025-12-12 | 85.82 | 84.81 | ↓$1.01 (-1.18%) | 84.36 | 86.19 | 301.97K |
| 2025-12-11 | 85.53 | 85.19 | ↓$0.34 (-0.40%) | 84.50 | 85.99 | 201.58K |
| 2025-12-10 | 83.34 | 84.68 | ↑$1.34 (1.61%) | 83.34 | 85.21 | 515.71K |
| 2025-12-09 | 83.00 | 83.34 | ↑$0.34 (0.41%) | 82.73 | 84.23 | 360.70K |
| 2025-12-08 | 84.89 | 83.09 | ↓$1.80 (-2.12%) | 82.75 | 84.89 | 263.63K |
| 2025-12-05 | 83.90 | 83.60 | ↓$0.30 (-0.36%) | 83.60 | 84.95 | 189.08K |
| 2025-12-04 | 83.19 | 83.90 | ↑$0.71 (0.85%) | 83.09 | 84.17 | 215.05K |
| 2025-12-03 | 83.94 | 83.78 | ↓$0.16 (-0.19%) | 83.40 | 84.91 | 269.86K |
| 2025-12-02 | 83.95 | 83.35 | ↓$0.60 (-0.71%) | 83.34 | 84.51 | 286.45K |
| 2025-12-01 | 83.49 | 83.55 | ↑$0.06 (0.07%) | 82.80 | 84.82 | 316.93K |
| 2025-11-28 | 84.02 | 84.10 | ↑$0.08 (0.10%) | 83.69 | 85.22 | 106.29K |
| 2025-11-26 | 83.43 | 84.52 | ↑$1.09 (1.31%) | 82.81 | 85.33 | 358.55K |
| 2025-11-25 | 83.38 | 84.15 | ↑$0.77 (0.92%) | 83.38 | 85.95 | 496.65K |
| 2025-11-24 | 79.87 | 83.00 | ↑$3.13 (3.92%) | 79.87 | 83.28 | 382K |
| 2025-11-21 | 78.50 | 80.25 | ↑$1.75 (2.23%) | 78.25 | 80.97 | 313.40K |
| 2025-11-20 | 79.37 | 77.55 | ↓$1.82 (-2.29%) | 77.38 | 80.94 | 302.91K |
| 2025-11-19 | 78.18 | 78.50 | ↑$0.32 (0.41%) | 77.92 | 79.68 | 253.52K |
| 2025-11-18 | 77.68 | 78.49 | ↑$0.81 (1.04%) | 77.43 | 79.25 | 207.56K |
| 2025-11-17 | 79.58 | 78.43 | ↓$1.15 (-1.45%) | 77.93 | 79.73 | 240.31K |
| 2025-11-14 | 78.64 | 79.43 | ↑$0.79 (1.00%) | 78.57 | 80.06 | 309.87K |
| 2025-11-13 | 81.09 | 79.85 | ↓$1.24 (-1.53%) | 78.67 | 81.63 | 428.98K |
Create an account or log in to view more rows.
$GOLF HERE WE GO
$GOLF my hands are made out of diamonds
$GOLF I blocked some bears and I liked it!
$GOLF gimme gimme
$GOLF pre mkt is meaningless
$GOLF Going up
$GOLF flow comin
$GOLF do what the markets tells you to do not the other way around
$GOLF I’ll be buying more if this dips!
$GOLF time to run