Acushnet Holdings Corp. Common Stock (GOLF)

66.33Last Price

-0.01 (-0.02%)Change

Acushnet Holdings Corp is a leading manufacturer and marketer of premium golf equipment and accessories

The company is best known for its flagship brand, Titleist, which is synonymous with high-quality golf balls, clubs, and other golfing gear. Additionally, Acushnet produces the FootJoy brand, renowned for its performance footwear and apparel catering to golfers. Through innovative design and advanced technology, Acushnet aims to enhance the golfing experience for players of all skill levels, making it a prominent player in the golf industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	66.66	67.36	65.94	66.34	355,913	66.34
1/29/2025	67.24	67.87	65.38	65.88	342,324	65.88
1/28/2025	67.87	68.21	66.89	67.34	293,086	67.34
1/27/2025	67.50	68.82	66.59	68.42	661,834	68.42
1/24/2025	68.00	68.48	66.72	67.12	485,795	67.12
1/23/2025	68.00	69.63	65.86	68.01	892,441	68.01
1/22/2025	75.71	76.65	74.24	74.60	594,742	74.60
1/21/2025	74.60	76.02	74.01	75.78	216,312	75.78
1/17/2025	74.30	74.66	73.44	73.73	154,527	73.73
1/16/2025	72.82	74.17	72.60	73.66	147,232	73.66
1/15/2025	73.69	73.82	72.81	73.01	173,163	73.01
1/14/2025	72.08	72.84	71.56	72.50	161,475	72.50
1/13/2025	70.73	71.76	70.41	71.72	229,370	71.72
1/10/2025	71.41	73.26	71.08	71.47	317,630	71.47
1/08/2025	70.76	72.92	70.70	72.46	303,167	72.46
1/07/2025	71.56	71.98	70.83	71.47	204,216	71.47
1/06/2025	72.14	72.98	71.36	71.39	181,305	71.39
1/03/2025	72.18	72.90	71.79	71.91	187,195	71.91
1/02/2025	72.12	72.81	70.88	71.93	280,549	71.93
12/31/2024	70.25	0.00	71.08	71.08	0	71.08
12/30/2024	70.15	70.64	69.25	70.25	150,880	70.25
12/27/2024	70.84	71.58	70.07	70.69	120,285	70.69
12/26/2024	70.25	71.61	70.25	71.49	109,746	71.49
12/24/2024	70.51	71.31	70.19	70.74	114,799	70.74
12/23/2024	69.66	70.52	69.06	70.45	252,793	70.45
12/20/2024	68.50	70.89	68.50	69.92	602,987	69.92
12/19/2024	70.88	71.09	68.99	69.08	212,238	69.08
12/18/2024	73.59	73.61	69.99	70.12	243,812	70.12
12/17/2024	73.03	74.24	72.29	73.30	435,728	73.30
12/16/2024	73.56	74.27	73.04	73.17	236,760	73.17
12/13/2024	73.11	74.31	73.09	73.59	340,462	73.59
12/12/2024	75.23	75.33	73.15	73.37	270,412	73.37
12/11/2024	76.14	76.59	74.98	75.52	470,367	75.52
12/10/2024	74.91	76.32	74.58	75.64	211,775	75.64
12/09/2024	74.90	76.11	74.80	75.40	335,217	75.40
12/06/2024	74.29	75.56	73.63	74.21	233,675	74.21
12/05/2024	74.34	75.45	73.74	74.77	332,989	74.56
12/04/2024	73.46	75.71	72.75	75.07	251,340	74.85
12/03/2024	73.79	74.17	73.16	73.36	151,993	73.15
12/02/2024	73.35	74.81	72.61	73.48	265,659	73.27
11/29/2024	73.29	74.08	73.01	73.11	108,063	72.90
11/27/2024	73.71	74.55	72.64	72.92	176,102	72.71
11/26/2024	73.79	74.21	72.85	73.86	235,642	73.65
11/25/2024	72.66	74.61	72.40	74.21	236,323	74.00
11/22/2024	72.05	72.66	71.28	71.96	160,017	71.75
11/21/2024	69.24	71.65	69.02	71.39	231,262	71.18
11/20/2024	68.86	69.41	68.01	69.10	262,188	68.90
11/19/2024	68.04	69.67	67.59	69.21	205,432	69.01
11/18/2024	68.57	69.54	68.40	68.42	231,297	68.22
11/15/2024	68.87	69.52	68.29	69.31	223,897	69.11
11/14/2024	69.08	69.52	67.88	68.26	265,695	68.06
11/13/2024	70.82	71.10	68.38	68.64	293,762	68.44
11/12/2024	72.10	72.35	70.24	70.32	290,889	70.12
11/11/2024	72.40	73.40	71.70	72.30	340,483	72.09
11/08/2024	70.72	72.59	69.80	72.53	472,807	72.32
11/07/2024	69.36	76.38	69.36	71.01	1,345,704	70.81
11/06/2024	64.63	65.52	63.27	63.31	478,724	63.13
11/05/2024	62.35	63.28	61.84	63.24	241,957	63.06
11/04/2024	62.16	63.10	62.06	62.67	298,234	62.49
11/01/2024	61.89	62.11	61.34	62.00	359,720	61.82
10/31/2024	61.48	62.39	61.11	61.30	463,258	61.12