Acushnet Holdings Corp (GOLF) Historical Stock Data
63.65 ↑1.47 (2.36%)
As of May 6, 2024, 2:28pm EST.
Historical Data
In the past 30 trading days, GOLF is down -0.23% a day on average. There have been 14 days where Acushnet Holdings Corp closed green and 16 days where GOLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 64.11 | 63.88 | ↓$0.23 (-0.36%) | 63.48 | 64.89 | 397.08K |
| 2024-04-04 | 66.71 | 64.51 | ↓$2.20 (-3.30%) | 64.15 | 66.71 | 329.71K |
| 2024-04-03 | 64.96 | 65.82 | ↑$0.86 (1.32%) | 64.89 | 66.07 | 627.63K |
| 2024-04-02 | 66.17 | 65.48 | ↓$0.69 (-1.04%) | 65.21 | 66.61 | 408.57K |
| 2024-04-01 | 66.32 | 67.01 | ↑$0.69 (1.04%) | 65.69 | 67.19 | 379.46K |
| 2024-03-28 | 66.35 | 65.95 | ↓$0.40 (-0.60%) | 65.71 | 66.54 | 741.38K |
| 2024-03-27 | 65.66 | 66.34 | ↑$0.68 (1.04%) | 65.21 | 66.39 | 283.91K |
| 2024-03-26 | 64.80 | 65.05 | ↑$0.25 (0.39%) | 64.51 | 65.86 | 393.26K |
| 2024-03-25 | 64.00 | 64.07 | ↑$0.07 (0.11%) | 63.88 | 64.71 | 387.87K |
| 2024-03-22 | 64.49 | 63.99 | ↓$0.50 (-0.78%) | 63.54 | 64.70 | 569.49K |
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....