Acushnet Corp. (GOLF)
68.28
-0.32 (-0.47%)
At close: Mar 07, 2025, 3:59 PM
68.92
0.93%
After-hours: Mar 06, 2025, 03:15 PM EST
GOLF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 68.17 | 68.71 | 67.00 | 68.50 | -0.10 | -0.15% | 467,357 |
| Mar 6, 2025 | 66.28 | 69.09 | 66.22 | 68.60 | 2.47 | 3.74% | 558,915 |
| Mar 5, 2025 | 65.00 | 66.27 | 64.13 | 66.13 | 1.29 | 1.99% | 486,717 |
| Mar 4, 2025 | 64.62 | 66.30 | 63.88 | 64.84 | 0.72 | 1.12% | 547,500 |
| Mar 3, 2025 | 64.42 | 64.98 | 63.05 | 64.12 | -0.18 | -0.28% | 590,400 |
| Feb 28, 2025 | 65.47 | 65.47 | 63.72 | 64.30 | -0.58 | -0.89% | 582,200 |
| Feb 27, 2025 | 66.00 | 69.06 | 64.60 | 64.88 | -1.27 | -1.92% | 879,300 |
| Feb 26, 2025 | 67.02 | 67.76 | 65.65 | 66.15 | -1.19 | -1.77% | 608,330 |
| Feb 25, 2025 | 65.95 | 67.89 | 65.89 | 67.34 | 1.22 | 1.85% | 502,400 |
| Feb 24, 2025 | 66.07 | 67.23 | 65.30 | 66.12 | 0.30 | 0.46% | 518,242 |
| Feb 21, 2025 | 66.77 | 66.77 | 65.12 | 65.82 | -0.55 | -0.83% | 526,900 |
| Feb 20, 2025 | 66.09 | 66.83 | 65.96 | 66.37 | 0.46 | 0.70% | 473,792 |
| Feb 19, 2025 | 65.35 | 66.34 | 65.07 | 65.91 | -0.35 | -0.53% | 659,800 |
| Feb 18, 2025 | 66.56 | 66.56 | 65.37 | 66.26 | -0.45 | -0.67% | 584,103 |
| Feb 14, 2025 | 67.77 | 67.95 | 66.49 | 66.71 | -1.50 | -2.20% | 461,100 |
| Feb 13, 2025 | 67.80 | 68.21 | 66.93 | 68.21 | 0.48 | 0.71% | 655,225 |
| Feb 12, 2025 | 67.54 | 71.00 | 66.77 | 67.73 | -0.81 | -1.18% | 5,254,900 |
| Feb 11, 2025 | 70.79 | 72.44 | 67.88 | 68.54 | 4.71 | 7.38% | 1,892,900 |
| Feb 10, 2025 | 64.78 | 65.00 | 63.82 | 63.83 | -0.74 | -1.15% | 244,221 |
| Feb 7, 2025 | 65.73 | 65.73 | 64.14 | 64.57 | -1.14 | -1.73% | 216,124 |
| Feb 6, 2025 | 65.62 | 66.64 | 65.50 | 65.71 | 0.54 | 0.83% | 235,519 |
| Feb 5, 2025 | 65.39 | 65.80 | 64.98 | 65.17 | 0.25 | 0.39% | 202,326 |
| Feb 4, 2025 | 64.58 | 65.16 | 64.44 | 64.92 | 0.65 | 1.01% | 244,725 |
| Feb 3, 2025 | 63.80 | 64.83 | 63.36 | 64.27 | -1.05 | -1.61% | 273,200 |
| Jan 31, 2025 | 65.97 | 66.48 | 64.96 | 65.32 | -1.02 | -1.54% | 332,600 |
| Jan 30, 2025 | 66.66 | 67.36 | 65.94 | 66.34 | 0.46 | 0.70% | 355,913 |
| Jan 29, 2025 | 67.24 | 67.87 | 65.38 | 65.88 | -1.46 | -2.17% | 342,324 |
| Jan 28, 2025 | 67.87 | 68.21 | 66.89 | 67.34 | -1.08 | -1.58% | 293,100 |
| Jan 27, 2025 | 67.50 | 68.82 | 66.59 | 68.42 | 1.30 | 1.94% | 661,835 |
| Jan 24, 2025 | 68.00 | 68.48 | 66.72 | 67.12 | -0.89 | -1.31% | 485,800 |
| Jan 23, 2025 | 68.00 | 69.63 | 65.86 | 68.01 | -6.59 | -8.83% | 892,467 |
| Jan 22, 2025 | 75.71 | 76.65 | 74.24 | 74.60 | -1.18 | -1.56% | 594,742 |
| Jan 21, 2025 | 74.60 | 76.02 | 74.01 | 75.78 | 2.05 | 2.78% | 216,312 |
| Jan 17, 2025 | 74.30 | 74.66 | 73.44 | 73.73 | 0.07 | 0.10% | 154,527 |
| Jan 16, 2025 | 72.82 | 74.17 | 72.60 | 73.66 | 0.65 | 0.89% | 147,232 |
| Jan 15, 2025 | 73.69 | 73.82 | 72.81 | 73.01 | 0.51 | 0.70% | 173,200 |
| Jan 14, 2025 | 72.08 | 72.85 | 71.56 | 72.50 | 0.78 | 1.09% | 161,500 |
| Jan 13, 2025 | 70.73 | 71.76 | 70.41 | 71.72 | 0.25 | 0.35% | 229,400 |
| Jan 10, 2025 | 71.41 | 73.26 | 71.08 | 71.47 | -0.99 | -1.37% | 317,630 |
| Jan 8, 2025 | 70.76 | 72.93 | 70.70 | 72.46 | 0.99 | 1.39% | 303,200 |
| Jan 7, 2025 | 71.56 | 71.98 | 70.83 | 71.47 | 0.08 | 0.11% | 204,228 |
| Jan 6, 2025 | 72.14 | 72.98 | 71.36 | 71.39 | -0.52 | -0.72% | 181,305 |
| Jan 3, 2025 | 72.18 | 72.90 | 71.79 | 71.91 | -0.02 | -0.03% | 187,200 |
| Jan 2, 2025 | 72.12 | 72.81 | 70.88 | 71.93 | 0.85 | 1.20% | 280,550 |
| Dec 31, 2024 | 70.73 | 72.08 | 70.52 | 71.08 | 0.83 | 1.18% | 284,300 |
| Dec 30, 2024 | 70.15 | 70.64 | 69.25 | 70.25 | -0.44 | -0.62% | 150,900 |
| Dec 27, 2024 | 70.84 | 71.58 | 70.07 | 70.69 | -0.80 | -1.12% | 120,300 |
| Dec 26, 2024 | 70.25 | 71.61 | 70.25 | 71.49 | 0.75 | 1.06% | 110,228 |
| Dec 24, 2024 | 70.51 | 71.31 | 70.19 | 70.74 | 0.29 | 0.41% | 114,800 |
| Dec 23, 2024 | 69.66 | 70.52 | 69.06 | 70.45 | 0.53 | 0.76% | 252,800 |