Acushnet Corp. (GOLF)
NYSE: GOLF
· Real-Time Price · USD
77.04
-1.14 (-1.46%)
At close: Aug 21, 2025, 3:59 PM
77.10
0.08%
After-hours: Aug 21, 2025, 06:17 PM EDT
GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 77.87 | 78.49 | 77.02 | 77.10 | 77.10 | -1.38% | 374,585 |
| Aug 20, 2025 | 78.41 | 79.17 | 77.79 | 78.18 | 78.18 | -0.23% | 364,000 |
| Aug 19, 2025 | 78.48 | 79.20 | 77.73 | 78.36 | 78.36 | 0.55% | 215,000 |
| Aug 18, 2025 | 77.99 | 78.94 | 77.29 | 77.93 | 77.93 | -0.33% | 318,804 |
| Aug 15, 2025 | 79.43 | 80.33 | 78.00 | 78.19 | 78.19 | -1.23% | 316,934 |
| Aug 14, 2025 | 79.16 | 79.33 | 78.42 | 79.16 | 79.16 | -1.03% | 278,200 |
| Aug 13, 2025 | 76.66 | 80.61 | 76.52 | 79.98 | 79.98 | 4.85% | 441,200 |
| Aug 12, 2025 | 75.67 | 76.90 | 75.11 | 76.28 | 76.28 | 1.87% | 577,800 |
| Aug 11, 2025 | 74.75 | 75.59 | 73.10 | 74.88 | 74.88 | -0.21% | 495,026 |
| Aug 8, 2025 | 78.50 | 79.23 | 74.62 | 75.04 | 75.04 | -2.77% | 722,906 |
| Aug 7, 2025 | 78.67 | 79.83 | 75.13 | 77.18 | 77.18 | -3.16% | 670,232 |
| Aug 6, 2025 | 80.15 | 80.46 | 79.05 | 79.70 | 79.70 | -0.87% | 560,400 |
| Aug 5, 2025 | 80.67 | 80.97 | 79.51 | 80.40 | 80.40 | 0.46% | 457,000 |
| Aug 4, 2025 | 77.83 | 80.30 | 77.71 | 80.03 | 80.03 | 3.41% | 259,300 |
| Aug 1, 2025 | 78.23 | 78.64 | 76.51 | 77.39 | 77.39 | -2.80% | 365,700 |
| Jul 31, 2025 | 79.43 | 80.51 | 79.16 | 79.62 | 79.62 | -1.02% | 319,400 |
| Jul 30, 2025 | 81.56 | 81.86 | 79.78 | 80.44 | 80.44 | -1.19% | 369,603 |
| Jul 29, 2025 | 81.96 | 82.48 | 80.97 | 81.41 | 81.41 | -0.34% | 307,600 |
| Jul 28, 2025 | 82.23 | 83.18 | 81.18 | 81.69 | 81.69 | -0.79% | 318,410 |
| Jul 25, 2025 | 82.69 | 82.99 | 81.99 | 82.34 | 82.34 | 0.21% | 465,109 |