Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Acushnet Holdings Corp. (GOLF)

Compare
59.57
+0.28
+(0.47%)
As of 9:55:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202559.1759.7059.2259.5759.5716,066
Apr 16, 202560.6961.2158.6959.2959.29356,300
Apr 15, 202561.0561.8859.8860.5160.51334,400
Apr 14, 202563.0763.2560.1861.7161.71636,300
Apr 11, 202560.1962.0358.8961.7461.74409,100
Apr 10, 202559.9961.0659.4360.8660.86816,000
Apr 9, 202555.3163.0155.3162.0062.00967,800
Apr 8, 202560.5761.0255.8456.2756.27552,400
Apr 7, 202558.9262.9457.5559.0359.03995,700
Apr 4, 202557.6262.6257.2160.6160.611,026,300
Apr 3, 202563.3864.7559.3659.5859.581,061,300
Apr 2, 202567.0369.2567.0368.5468.54389,900
Apr 1, 202568.9269.2467.4467.7167.71596,900
Mar 31, 202566.8368.9466.6468.6668.66534,300
Mar 28, 202568.0568.1066.5567.3267.32354,600
Mar 27, 202567.5268.7566.9268.4368.43435,400
Mar 26, 202567.0067.8466.7667.4167.41487,700
Mar 25, 202567.7868.0767.0367.0467.04372,400
Mar 24, 202566.3868.1265.9267.9267.92491,800
Mar 21, 202565.6466.1464.9765.6265.62612,000
Mar 20, 202566.5767.5466.2866.2866.28274,300
Mar 19, 202566.3667.4266.1167.0667.06333,300
Mar 18, 202565.4166.3065.1966.0366.03424,600
Mar 17, 202564.9466.2564.9465.8665.86328,200
Mar 14, 202564.9765.5664.1365.2765.27423,600
Mar 13, 202566.1466.3564.2764.4064.40623,000
Mar 12, 202568.0068.3865.6266.4266.42779,400
Mar 11, 202570.4071.0368.3668.4868.48602,100
Mar 10, 202568.5671.0167.9570.6770.67791,500
Mar 7, 2025 0.24 Dividend
Mar 7, 202568.1768.7267.0068.5168.51568,000
Mar 6, 202566.2869.0966.2268.6068.36558,900
Mar 5, 202565.0066.2764.1366.1365.90486,700
Mar 4, 202564.6266.3063.8864.8464.62547,500
Mar 3, 202564.4264.9863.0564.1263.90590,400
Feb 28, 202565.4765.4763.7264.3064.08582,200
Feb 27, 202566.0069.0664.6064.8864.66879,300
Feb 26, 202567.0267.7665.6566.1565.92608,300
Feb 25, 202565.9567.8965.8967.3467.11502,400
Feb 24, 202566.0767.2365.3066.1265.89518,200
Feb 21, 202566.7766.7765.1265.8265.59526,900
Feb 20, 202566.0966.8365.9666.3766.14473,700
Feb 19, 202565.3566.3465.0765.9165.68659,800
Feb 18, 202566.5666.5665.3766.2666.03584,100
Feb 14, 202567.7767.9566.4966.7166.48461,100
Feb 13, 202567.8068.2166.9368.2167.98655,200
Feb 12, 202567.5471.0066.7767.7367.505,254,900
Feb 11, 202570.7972.4467.8868.5468.311,892,900
Feb 10, 202564.7865.0063.8263.8363.61244,200
Feb 7, 202565.7365.7364.1464.5764.35216,100
Feb 6, 202565.6266.6465.5065.7165.48235,500
Feb 5, 202565.3965.8064.9865.1764.95202,300
Feb 4, 202564.5865.1564.4464.9264.70244,700
Feb 3, 202563.8064.8363.3664.2764.05273,200
Jan 31, 202565.9766.4864.9665.3265.10332,600
Jan 30, 202566.6667.3665.9466.3466.11355,900
Jan 29, 202567.2467.8765.3865.8865.65342,300
Jan 28, 202567.8768.2166.8967.3467.11293,100
Jan 27, 202567.5068.8266.5968.4268.19661,800
Jan 24, 202568.0068.4866.7267.1266.89485,800
Jan 23, 202568.0069.6365.8668.0167.78892,400
Jan 22, 202575.7176.6574.2474.6074.34594,700
Jan 21, 202574.6076.0274.0175.7875.52216,300
Jan 17, 202574.3074.6673.4473.7373.48154,500
Jan 16, 202572.8274.1772.6073.6673.41147,200
Jan 15, 202573.6973.8272.8173.0172.76173,200
Jan 14, 202572.0872.8571.5672.5072.25161,500
Jan 13, 202570.7371.7670.4171.7271.47229,400
Jan 10, 202571.4173.2671.0871.4771.23317,600
Jan 8, 202570.7672.9370.7072.4672.21303,200
Jan 7, 202571.5671.9870.8271.4771.23204,200
Jan 6, 202572.1472.9871.3671.3971.15181,300
Jan 3, 202572.1872.9071.7971.9171.66187,200
Jan 2, 202572.1272.8170.8871.9371.68280,400
Dec 31, 202470.7372.0770.5271.0870.84284,300
Dec 30, 202470.1570.6469.2570.2570.01150,900
Dec 27, 202470.8471.5770.0770.6970.45120,300
Dec 26, 202470.2571.6170.2571.4971.25109,700
Dec 24, 202470.5171.3170.1970.7470.50114,800
Dec 23, 202469.6670.5269.0670.4570.21252,800
Dec 20, 202468.5070.8968.5069.9269.68602,600
Dec 19, 202470.8871.1068.9969.2569.01283,700
Dec 18, 202473.5973.6169.9970.1269.88243,800
Dec 17, 202473.0374.2472.2973.3073.05435,700
Dec 16, 202473.5674.2673.0473.1772.92236,800
Dec 13, 202473.1174.3173.0973.5973.34340,500
Dec 12, 202475.2375.3373.1573.3773.12270,400
Dec 11, 202476.1476.5974.9975.5275.26470,400
Dec 10, 202474.9176.3274.5875.6475.38211,800
Dec 9, 202474.9076.1174.7975.4075.14335,200
Dec 6, 2024 0.22 Dividend
Dec 6, 202474.2975.5673.6374.2173.96233,700
Dec 5, 202474.3475.4573.7474.7774.30333,000
Dec 4, 202473.4675.7172.7575.0774.60251,300
Dec 3, 202473.7974.1773.1673.3672.90152,000
Dec 2, 202473.3574.8172.6173.4873.02265,700
Nov 29, 202473.2974.0873.0173.1172.65108,100
Nov 27, 202473.7174.5472.6472.9272.46176,100
Nov 26, 202473.7974.2172.8573.8673.40235,600
Nov 25, 202472.6674.6172.4074.2173.74235,900
Nov 22, 202472.0572.6571.2871.9671.51160,000
Nov 21, 202469.2471.6569.0171.3970.94231,300
Nov 20, 202468.8669.4068.0169.1068.67262,200
Nov 19, 202468.0469.6867.5969.2168.77205,400
Nov 18, 202468.5769.5468.4068.4267.99231,300
Nov 15, 202468.8769.5268.2969.3168.87223,900
Nov 14, 202469.0869.5167.8868.2667.83265,700
Nov 13, 202470.8271.1068.3868.6468.21293,800
Nov 12, 202472.1072.3570.2470.3269.88290,900
Nov 11, 202472.4073.4071.7172.3071.85340,500
Nov 8, 202470.7272.5969.8072.5372.07472,800
Nov 7, 202469.3676.3869.3671.0170.561,345,700
Nov 6, 202464.6365.5263.2763.3162.91478,700
Nov 5, 202462.3563.2861.8563.2462.84242,000
Nov 4, 202462.1663.1062.0662.6762.28298,200
Nov 1, 202461.8962.1161.3562.0061.61359,700
Oct 31, 202461.4862.3961.1161.3060.91463,200
Oct 30, 202461.0061.9561.0061.6561.26417,800
Oct 29, 202459.3361.4058.5461.1660.78419,500
Oct 28, 202460.7061.5660.2460.2659.88277,600
Oct 25, 202460.9161.8760.0060.5060.12236,800
Oct 24, 202460.4060.8759.8460.3960.01188,300
Oct 23, 202461.4061.6259.8660.2259.84230,000
Oct 22, 202461.5262.2760.7961.6261.23208,400
Oct 21, 202462.2662.3861.1861.8861.49276,300
Oct 18, 202464.8965.0462.2362.3061.91236,200
Oct 17, 202464.8465.1364.0464.5364.12296,700
Oct 16, 202463.8664.8863.5064.5764.16239,300
Oct 15, 202463.8964.8063.4863.4963.09293,400
Oct 14, 202463.5664.0763.2763.7263.32232,500
Oct 11, 202463.0764.4263.0763.8063.40188,700
Oct 10, 202462.7563.4662.4963.2062.80277,300
Oct 9, 202463.4564.1863.1163.4763.07358,200
Oct 8, 202462.9463.6762.7063.3662.96290,400
Oct 7, 202462.3063.2561.5863.2562.85453,400
Oct 4, 202462.7262.9361.8562.5862.19228,600
Oct 3, 202461.7662.0360.8561.9161.52330,900
Oct 2, 202462.6663.0662.0162.0461.65290,700
Oct 1, 202463.3164.0563.0063.2062.80282,700
Sep 30, 202464.0264.4863.2663.7563.35275,800
Sep 27, 202464.2565.5464.0764.1663.76208,500
Sep 26, 202464.4165.1363.5863.9663.56223,700
Sep 25, 202463.9264.0362.7863.6763.27282,500
Sep 24, 202463.9364.6163.6163.8063.40148,800
Sep 23, 202463.7763.7862.9063.5863.18182,100
Sep 20, 202464.4564.4563.1463.3762.97603,600
Sep 19, 202464.9164.9263.5764.2463.84209,000
Sep 18, 202463.6764.9162.9463.3262.92387,800
Sep 17, 202464.7865.2162.5063.3862.98434,500
Sep 16, 202466.1166.6665.1165.8865.47166,300
Sep 13, 202465.1766.4665.0766.1165.69231,500
Sep 12, 202462.8464.4162.7364.3763.97211,000
Sep 11, 202462.5763.1361.4562.9762.57349,300
Sep 10, 202465.1165.1962.6963.0562.65441,500
Sep 9, 202465.5766.4465.0365.1864.77231,500
Sep 6, 2024 0.22 Dividend
Sep 6, 202466.5366.9765.3565.4064.99192,500
Sep 5, 202468.1468.1666.3066.7766.14237,900
Sep 4, 202466.0267.8066.0267.6867.04249,800
Sep 3, 202466.4267.3266.0366.2665.63325,600
Aug 30, 202467.7967.9266.6766.9966.35205,600
Aug 29, 202467.7368.2267.1067.2966.65206,500
Aug 28, 202466.4267.8666.0767.4266.78306,700
Aug 27, 202466.1067.1565.8966.5265.89279,900
Aug 26, 202467.4267.5666.5266.5765.94357,100
Aug 23, 202466.2967.8865.9167.0066.36264,000
Aug 22, 202467.7667.7665.5865.9165.28231,300
Aug 21, 202466.4367.8565.8267.5566.91222,100
Aug 20, 202466.5766.9165.3765.7365.11208,200
Aug 19, 202466.9767.5665.9866.3065.67171,800
Aug 16, 202467.2067.6866.3266.5265.89203,400
Aug 15, 202467.5068.3766.8667.1566.51231,200
Aug 14, 202465.9866.2264.7265.7765.15291,000
Aug 13, 202466.2467.0565.0065.6665.04424,200
Aug 12, 202467.5967.9966.4766.6165.98258,000
Aug 9, 202468.2268.9466.8067.3866.741,459,100
Aug 8, 202469.5270.2467.3168.2967.64379,900
Aug 7, 202467.7870.8067.4368.2867.63394,500
Aug 6, 202465.4168.7160.1167.0866.44635,000
Aug 5, 202465.9168.0765.2667.1466.50282,100
Aug 2, 202468.5269.6767.8269.3468.68246,600
Aug 1, 202472.7772.8570.1271.0170.34234,700
Jul 31, 202472.8774.7772.1372.5871.89243,200
Jul 30, 202472.7173.1372.0072.7872.09190,000
Jul 29, 202472.2373.4171.6272.1671.48285,100
Jul 26, 202470.7071.7070.1471.5770.89216,700
Jul 25, 202468.6570.9268.6569.5768.91237,200
Jul 24, 202469.6270.0668.2968.3267.67205,300
Jul 23, 202468.4270.4668.4269.8469.18259,300
Jul 22, 202467.6469.5766.4069.3268.66256,200
Jul 19, 202467.5568.3566.6567.2166.57167,300
Jul 18, 202467.6469.8867.0667.6667.02271,500
Jul 17, 202466.1868.2666.1867.8767.23369,900
Jul 16, 202464.0566.9764.0566.8666.23313,700
Jul 15, 202463.7164.4263.3763.3962.79198,700
Jul 12, 202463.1564.1062.8163.3662.76208,600
Jul 11, 202462.3462.9161.8062.7362.13266,400
Jul 10, 202460.0160.9559.7160.9160.33269,900
Jul 9, 202461.5061.9459.6659.6659.09300,900
Jul 8, 202461.7662.5361.6961.7461.15193,500
Jul 5, 202461.7662.1761.1261.4360.85169,200
Jul 3, 202461.5962.2361.0662.0061.4190,800
Jul 2, 202461.4261.4860.4261.2560.67234,900
Jul 1, 202463.7764.1461.2961.4260.84303,300
Jun 28, 202465.3465.4363.2463.4862.88365,700
Jun 27, 202465.6265.7664.7865.0664.44214,900
Jun 26, 202465.0665.4964.5665.2664.64264,600
Jun 25, 202466.2066.6965.3665.4564.83253,800
Jun 24, 202465.6966.9565.2866.4165.78327,500
Jun 21, 202464.7565.5664.0865.2664.64368,500
Jun 20, 202464.0765.2264.0764.7564.14203,200
Jun 18, 202464.4964.8664.2064.5163.90219,000
Jun 17, 202463.9765.0163.3364.6964.08194,900
Jun 14, 202463.3463.8462.8563.8163.20164,200
Jun 13, 202464.6864.7963.7064.3063.69149,900
Jun 12, 202464.9265.7564.7464.8864.26210,400
Jun 11, 202464.1364.3663.0863.1762.57196,400
Jun 10, 202464.6065.0964.3364.7864.17240,700
Jun 7, 2024 0.22 Dividend
Jun 7, 202464.7765.4464.5965.3864.76180,400
Jun 6, 202466.0266.0664.8965.6864.84234,100
Jun 5, 202465.4066.0764.4666.0265.18176,400
Jun 4, 202465.4366.2065.0065.1264.29206,500
Jun 3, 202466.2666.3365.0066.1065.26255,700
May 31, 202464.6766.2864.4165.9065.06371,900
May 30, 202463.1964.7063.1264.6863.86205,000
May 29, 202462.8563.4262.7862.9162.11280,700
May 28, 202464.7464.8963.3763.5462.73229,500
May 24, 202463.0164.5762.4264.4563.63218,500
May 23, 202462.3862.5761.8662.4661.66192,900
May 22, 202462.9863.1361.9862.3961.60162,900
May 21, 202463.7464.0463.0463.1862.38221,200
May 20, 202464.4064.7163.9064.0763.25259,500
May 17, 202464.0364.4563.4164.4063.58204,000
May 16, 202464.6864.7863.9663.9763.16180,000
May 15, 202465.5066.0264.7464.8364.00244,600
May 14, 202464.0064.7563.8764.7263.90214,500
May 13, 202464.5064.5063.2263.2762.46256,900
May 10, 202463.6364.2363.3363.9763.16286,300
May 9, 202463.0364.0362.6763.4762.66262,400
May 8, 202464.1464.5062.7163.0362.23552,700
May 7, 202464.6266.3163.0165.4464.61686,800
May 6, 202462.5063.7062.4463.1662.36313,100
May 3, 202462.8862.9862.1762.1861.39367,100
May 2, 202461.6762.0060.9361.8661.07334,000
May 1, 202460.8861.4260.2960.8760.09531,600
Apr 30, 202461.6362.4860.8760.9860.20419,000
Apr 29, 202462.4162.6061.8962.1661.37461,400
Apr 26, 202461.8963.0761.1362.2361.44350,800
Apr 25, 202462.5963.1561.3661.5760.79756,300
Apr 24, 202464.6164.9463.1463.1662.36548,600
Apr 23, 202463.5065.3563.5064.8364.00280,700
Apr 22, 202462.3263.6962.0863.1862.38375,500
Apr 19, 202461.4962.1861.1962.1261.33280,100
Apr 18, 202461.7762.0361.0661.4260.64321,800
Apr 17, 202461.3461.7961.0261.4960.71303,700

Related Tickers

MODG Topgolf Callaway Brands Corp.
6.16
+0.16%
 
PLNT Planet Fitness, Inc.
93.99
-0.51%
 
LTH Life Time Group Holdings, Inc.
31.49
+0.82%
 
MAT Mattel, Inc.
14.61
-0.20%
 
NWTG Newton Golf Company
1.9250
+5.15%
 
PRKS United Parks & Resorts Inc.
43.26
+0.67%
 
FUN Six Flags Entertainment Corporation
32.08
+0.74%
 
YETI YETI Holdings, Inc.
28.22
+4.75%
 
AS Amer Sports, Inc.
22.29
-0.49%
 
MSGE Madison Square Garden Entertainment Corp.
30.35
+0.91%