Acushnet Corp. (GOLF)
60.59
-1.12 (-1.81%)
At close: Apr 15, 2025, 3:59 PM
Acushnet Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 61.05 | 61.05 | 61.88 | 61.88 | 59.88 | 59.88 | 60.51 | 60.51 | -1.94% | 308,973 |
| Apr 14, 2025 | 63.07 | 63.07 | 63.25 | 63.25 | 60.18 | 60.18 | 61.71 | 61.71 | -0.05% | 636,300 |
| Apr 11, 2025 | 60.19 | 60.19 | 62.03 | 62.03 | 58.89 | 58.89 | 61.74 | 61.74 | 1.45% | 409,186 |
| Apr 10, 2025 | 59.99 | 59.99 | 61.06 | 61.06 | 59.43 | 59.43 | 60.86 | 60.86 | -1.84% | 816,035 |
| Apr 9, 2025 | 55.31 | 55.31 | 63.02 | 63.02 | 55.31 | 55.31 | 62.00 | 62.00 | 10.18% | 967,888 |
| Apr 8, 2025 | 60.57 | 60.57 | 61.02 | 61.02 | 55.84 | 55.84 | 56.27 | 56.27 | -4.68% | 552,429 |
| Apr 7, 2025 | 58.92 | 58.92 | 62.94 | 62.94 | 57.55 | 57.55 | 59.03 | 59.03 | -2.61% | 995,737 |
| Apr 4, 2025 | 57.62 | 57.62 | 62.62 | 62.62 | 57.21 | 57.21 | 60.61 | 60.61 | 1.73% | 1,026,338 |
| Apr 3, 2025 | 63.38 | 63.38 | 64.75 | 64.75 | 59.36 | 59.36 | 59.58 | 59.58 | -13.07% | 1,061,300 |
| Apr 2, 2025 | 67.03 | 67.03 | 69.25 | 69.25 | 67.03 | 67.03 | 68.54 | 68.54 | 1.23% | 390,084 |
| Apr 1, 2025 | 68.92 | 68.92 | 69.24 | 69.24 | 67.44 | 67.44 | 67.71 | 67.71 | -1.38% | 596,900 |
| Mar 31, 2025 | 66.83 | 66.83 | 68.94 | 68.94 | 66.64 | 66.64 | 68.66 | 68.66 | 1.99% | 534,300 |
| Mar 28, 2025 | 68.05 | 68.05 | 68.10 | 68.10 | 66.55 | 66.55 | 67.32 | 67.32 | -1.62% | 354,600 |
| Mar 27, 2025 | 67.52 | 67.52 | 68.75 | 68.75 | 66.92 | 66.92 | 68.43 | 68.43 | 1.51% | 435,400 |
| Mar 26, 2025 | 67.00 | 67.00 | 67.84 | 67.84 | 66.76 | 66.76 | 67.41 | 67.41 | 0.55% | 487,700 |
| Mar 25, 2025 | 67.78 | 67.78 | 68.07 | 68.07 | 67.03 | 67.03 | 67.04 | 67.04 | -1.30% | 372,400 |
| Mar 24, 2025 | 66.38 | 66.38 | 68.12 | 68.12 | 65.92 | 65.92 | 67.92 | 67.92 | 3.51% | 491,856 |
| Mar 21, 2025 | 65.64 | 65.64 | 66.14 | 66.14 | 64.97 | 64.97 | 65.62 | 65.62 | -1.00% | 612,084 |
| Mar 20, 2025 | 66.57 | 66.57 | 67.54 | 67.54 | 66.28 | 66.28 | 66.28 | 66.28 | -1.16% | 274,300 |
| Mar 19, 2025 | 66.36 | 66.36 | 67.42 | 67.42 | 66.11 | 66.11 | 67.06 | 67.06 | 1.56% | 333,312 |
| Mar 18, 2025 | 65.41 | 65.41 | 66.30 | 66.30 | 65.19 | 65.19 | 66.03 | 66.03 | 0.26% | 424,620 |
| Mar 17, 2025 | 64.94 | 64.94 | 66.25 | 66.25 | 64.94 | 64.94 | 65.86 | 65.86 | 0.90% | 328,200 |
| Mar 14, 2025 | 64.97 | 64.97 | 65.56 | 65.56 | 64.13 | 64.13 | 65.27 | 65.27 | 1.35% | 423,600 |
| Mar 13, 2025 | 66.14 | 66.14 | 66.35 | 66.35 | 64.27 | 64.27 | 64.40 | 64.40 | -3.04% | 623,000 |
| Mar 12, 2025 | 68.00 | 68.00 | 68.38 | 68.38 | 65.62 | 65.62 | 66.42 | 66.42 | -3.01% | 779,404 |
| Mar 11, 2025 | 70.40 | 70.40 | 71.03 | 71.03 | 68.36 | 68.36 | 68.48 | 68.48 | -3.10% | 602,100 |
| Mar 10, 2025 | 68.56 | 68.56 | 71.01 | 71.01 | 67.95 | 67.95 | 70.67 | 70.67 | 3.15% | 791,553 |
| Mar 7, 2025 | 68.17 | 68.17 | 68.72 | 68.72 | 67.00 | 67.00 | 68.51 | 68.51 | -0.13% | 568,031 |
| Mar 6, 2025 | 66.28 | 66.05 | 69.09 | 68.85 | 66.22 | 65.99 | 68.60 | 68.36 | 3.74% | 558,915 |
| Mar 5, 2025 | 65.00 | 64.77 | 66.27 | 66.04 | 64.13 | 63.91 | 66.13 | 65.90 | 1.99% | 486,717 |
| Mar 4, 2025 | 64.62 | 64.40 | 66.30 | 66.08 | 63.88 | 63.66 | 64.84 | 64.62 | 1.12% | 547,500 |
| Mar 3, 2025 | 64.42 | 64.20 | 64.98 | 64.76 | 63.05 | 62.83 | 64.12 | 63.90 | -0.28% | 590,400 |
| Feb 28, 2025 | 65.47 | 65.25 | 65.47 | 65.25 | 63.72 | 63.50 | 64.30 | 64.08 | -0.89% | 582,200 |
| Feb 27, 2025 | 66.00 | 65.78 | 69.06 | 68.83 | 64.60 | 64.38 | 64.88 | 64.66 | -1.92% | 879,300 |
| Feb 26, 2025 | 67.02 | 66.79 | 67.76 | 67.52 | 65.65 | 65.42 | 66.15 | 65.92 | -1.77% | 608,330 |
| Feb 25, 2025 | 65.95 | 65.72 | 67.89 | 67.66 | 65.89 | 65.66 | 67.34 | 67.11 | 1.85% | 502,400 |
| Feb 24, 2025 | 66.07 | 65.84 | 67.23 | 67.00 | 65.30 | 65.07 | 66.12 | 65.89 | 0.46% | 518,242 |
| Feb 21, 2025 | 66.77 | 66.54 | 66.77 | 66.54 | 65.12 | 64.89 | 65.82 | 65.59 | -0.83% | 526,900 |
| Feb 20, 2025 | 66.09 | 65.86 | 66.83 | 66.60 | 65.96 | 65.73 | 66.37 | 66.14 | 0.70% | 473,792 |
| Feb 19, 2025 | 65.35 | 65.12 | 66.34 | 66.11 | 65.07 | 64.84 | 65.91 | 65.68 | -0.53% | 659,800 |
| Feb 18, 2025 | 66.56 | 66.33 | 66.56 | 66.33 | 65.37 | 65.14 | 66.26 | 66.03 | -0.67% | 584,103 |
| Feb 14, 2025 | 67.77 | 67.54 | 67.95 | 67.72 | 66.49 | 66.26 | 66.71 | 66.48 | -2.20% | 461,100 |
| Feb 13, 2025 | 67.80 | 67.57 | 68.21 | 67.98 | 66.93 | 66.70 | 68.21 | 67.98 | 0.71% | 655,225 |
| Feb 12, 2025 | 67.54 | 67.31 | 71.00 | 70.76 | 66.77 | 66.54 | 67.73 | 67.50 | -1.18% | 5,254,900 |
| Feb 11, 2025 | 70.79 | 70.55 | 72.44 | 72.20 | 67.88 | 67.65 | 68.54 | 68.31 | 7.38% | 1,892,900 |
| Feb 10, 2025 | 64.78 | 64.56 | 65.00 | 64.78 | 63.82 | 63.60 | 63.83 | 63.61 | -1.15% | 244,221 |
| Feb 7, 2025 | 65.73 | 65.51 | 65.73 | 65.51 | 64.14 | 63.92 | 64.57 | 64.35 | -1.73% | 216,124 |
| Feb 6, 2025 | 65.62 | 65.39 | 66.64 | 66.41 | 65.50 | 65.27 | 65.71 | 65.48 | 0.83% | 235,519 |
| Feb 5, 2025 | 65.39 | 65.17 | 65.80 | 65.58 | 64.98 | 64.76 | 65.17 | 64.95 | 0.39% | 202,326 |
| Feb 4, 2025 | 64.58 | 64.36 | 65.16 | 64.94 | 64.44 | 64.22 | 64.92 | 64.70 | 1.01% | 244,725 |