Acushnet Holdings Corp (GOLF) Historical Stock Data
68.08 ↓0.16 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOLF is up 0.46% a day on average. There have been 17 days where Acushnet Holdings Corp closed green and 13 days where GOLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 68.12 | 68.08 | ↓$0.04 (-0.06%) | 67.14 | 68.20 | 433.14K |
| 2025-05-30 | 68.11 | 68.24 | ↑$0.13 (0.19%) | 67.54 | 68.86 | 443.61K |
| 2025-05-29 | 68.89 | 68.47 | ↓$0.42 (-0.61%) | 67.98 | 69.10 | 284.38K |
| 2025-05-28 | 70.43 | 68.32 | ↓$2.11 (-3.00%) | 68.08 | 70.50 | 305.57K |
| 2025-05-27 | 69.29 | 70.42 | ↑$1.13 (1.63%) | 69.01 | 70.82 | 488.76K |
| 2025-05-23 | 67.17 | 68.35 | ↑$1.18 (1.76%) | 67.17 | 68.77 | 375.84K |
| 2025-05-22 | 69.00 | 68.99 | ↓$0.01 (-0.01%) | 67.81 | 69.28 | 349.42K |
| 2025-05-21 | 70.30 | 69.19 | ↓$1.11 (-1.58%) | 69.05 | 70.93 | 332.45K |
| 2025-05-20 | 72.00 | 71.78 | ↓$0.22 (-0.31%) | 71.31 | 72.57 | 297.57K |
| 2025-05-19 | 71.12 | 71.91 | ↑$0.79 (1.11%) | 70.95 | 72.31 | 274.28K |
| 2025-05-16 | 70.98 | 72.08 | ↑$1.10 (1.55%) | 70.20 | 72.39 | 297.45K |
| 2025-05-15 | 69.63 | 70.47 | ↑$0.84 (1.21%) | 69.63 | 71.15 | 309.22K |
| 2025-05-14 | 70.09 | 70.20 | ↑$0.11 (0.16%) | 69.44 | 70.77 | 381.33K |
| 2025-05-13 | 71.50 | 70.28 | ↓$1.22 (-1.71%) | 70.07 | 71.67 | 495.87K |
| 2025-05-12 | 70.29 | 71.14 | ↑$0.85 (1.21%) | 70.29 | 72.54 | 591.81K |
| 2025-05-09 | 68.01 | 67.84 | ↓$0.17 (-0.25%) | 67.28 | 68.35 | 538.91K |
| 2025-05-08 | 69.13 | 68.15 | ↓$0.98 (-1.42%) | 66.53 | 69.15 | 500.90K |
| 2025-05-07 | 65.62 | 68.38 | ↑$2.76 (4.21%) | 64.98 | 69.01 | 604.42K |
| 2025-05-06 | 65.15 | 65.01 | ↓$0.14 (-0.21%) | 64.59 | 65.97 | 584.92K |
| 2025-05-05 | 65.35 | 65.76 | ↑$0.41 (0.63%) | 65.33 | 66.86 | 431.29K |
| 2025-05-02 | 66.05 | 66.53 | ↑$0.48 (0.73%) | 65.14 | 66.54 | 441.01K |
| 2025-05-01 | 65.91 | 65.81 | ↓$0.10 (-0.15%) | 65.42 | 67.67 | 793.33K |
| 2025-04-30 | 64.50 | 66.22 | ↑$1.72 (2.67%) | 63.77 | 66.43 | 575.85K |
| 2025-04-29 | 63.30 | 65.32 | ↑$2.02 (3.19%) | 63.25 | 65.63 | 497.67K |
| 2025-04-28 | 62.19 | 63.56 | ↑$1.37 (2.20%) | 62.08 | 64.18 | 396.47K |
| 2025-04-25 | 62.70 | 62.09 | ↓$0.61 (-0.97%) | 60.93 | 62.70 | 371.18K |
| 2025-04-24 | 62.46 | 62.99 | ↑$0.53 (0.85%) | 62.05 | 63.43 | 401.31K |
| 2025-04-23 | 63.90 | 61.94 | ↓$1.96 (-3.07%) | 61.33 | 65.56 | 386.05K |
| 2025-04-22 | 59.97 | 61.65 | ↑$1.68 (2.80%) | 59.91 | 61.72 | 402.56K |
| 2025-04-21 | 58.92 | 59.58 | ↑$0.66 (1.12%) | 58.37 | 59.78 | 393.68K |
Create an account or log in to view more rows.
$GOLF pre mkt is meaningless
$GOLF Going up
$GOLF flow comin
$GOLF do what the markets tells you to do not the other way around
$GOLF I’ll be buying more if this dips!
$GOLF time to run
$GOLF bounce back baby
$GOLF all in
$GOLF buy and hodl friends. we may be early
but we are not wrong. very soon.
$GOLF buying time
added