Acushnet Holdings Corp (GOLF) Historical Stock Data
69.92 ↑0.67 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOLF is down -0.06% a day on average. There have been 15 days where Acushnet Holdings Corp closed green and 15 days where GOLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 68.50 | 69.92 | ↑$1.42 (2.07%) | 68.50 | 70.89 | 602.99K |
| 2024-12-19 | 70.88 | 69.25 | ↓$1.63 (-2.30%) | 68.99 | 71.10 | 284.07K |
| 2024-12-18 | 73.59 | 70.12 | ↓$3.47 (-4.72%) | 69.99 | 73.62 | 243.93K |
| 2024-12-17 | 73.03 | 73.30 | ↑$0.27 (0.37%) | 72.29 | 74.24 | 435.73K |
| 2024-12-16 | 73.56 | 73.17 | ↓$0.39 (-0.53%) | 73.04 | 74.27 | 236.76K |
| 2024-12-13 | 73.11 | 73.59 | ↑$0.48 (0.66%) | 73.09 | 74.31 | 340.46K |
| 2024-12-12 | 75.23 | 73.37 | ↓$1.86 (-2.47%) | 73.15 | 75.34 | 270.41K |
| 2024-12-11 | 76.14 | 75.52 | ↓$0.62 (-0.81%) | 74.99 | 76.59 | 470.37K |
| 2024-12-10 | 74.91 | 75.64 | ↑$0.73 (0.97%) | 74.58 | 76.32 | 211.80K |
| 2024-12-09 | 74.90 | 75.40 | ↑$0.50 (0.67%) | 74.80 | 76.11 | 335.22K |
| 2024-12-06 | 74.29 | 74.21 | ↓$0.08 (-0.11%) | 73.63 | 75.56 | 233.68K |
| 2024-12-05 | 74.34 | 74.77 | ↑$0.43 (0.58%) | 73.74 | 75.45 | 332.99K |
| 2024-12-04 | 73.46 | 75.07 | ↑$1.61 (2.19%) | 72.75 | 75.71 | 251.34K |
| 2024-12-03 | 73.79 | 73.36 | ↓$0.43 (-0.58%) | 73.16 | 74.17 | 151.99K |
| 2024-12-02 | 73.35 | 73.48 | ↑$0.13 (0.18%) | 72.61 | 74.81 | 265.66K |
| 2024-11-29 | 73.29 | 73.11 | ↓$0.18 (-0.25%) | 73.01 | 74.08 | 108.06K |
| 2024-11-27 | 73.71 | 72.92 | ↓$0.79 (-1.07%) | 72.64 | 74.55 | 176.10K |
| 2024-11-26 | 73.79 | 73.86 | ↑$0.07 (0.09%) | 72.85 | 74.21 | 235.64K |
| 2024-11-25 | 72.66 | 74.21 | ↑$1.55 (2.13%) | 72.40 | 74.61 | 235.93K |
| 2024-11-22 | 72.05 | 71.96 | ↓$0.09 (-0.12%) | 71.28 | 72.66 | 160.02K |
| 2024-11-21 | 69.24 | 71.39 | ↑$2.15 (3.11%) | 69.02 | 71.65 | 231.26K |
| 2024-11-20 | 68.86 | 69.10 | ↑$0.24 (0.35%) | 68.01 | 69.41 | 262.19K |
| 2024-11-19 | 68.04 | 69.21 | ↑$1.17 (1.72%) | 67.59 | 69.68 | 205.43K |
| 2024-11-18 | 68.57 | 68.42 | ↓$0.15 (-0.22%) | 68.40 | 69.54 | 231.30K |
| 2024-11-15 | 68.87 | 69.31 | ↑$0.44 (0.64%) | 68.29 | 69.52 | 223.90K |
| 2024-11-14 | 69.08 | 68.26 | ↓$0.82 (-1.19%) | 67.88 | 69.52 | 265.70K |
| 2024-11-13 | 70.82 | 68.64 | ↓$2.18 (-3.08%) | 68.38 | 71.10 | 293.76K |
| 2024-11-12 | 72.10 | 70.32 | ↓$1.78 (-2.47%) | 70.24 | 72.35 | 290.89K |
| 2024-11-11 | 72.40 | 72.30 | ↓$0.10 (-0.14%) | 71.71 | 73.40 | 340.49K |
| 2024-11-08 | 70.72 | 72.53 | ↑$1.81 (2.56%) | 69.80 | 72.59 | 472.81K |
Create an account or log in to view more rows.
$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
$GOLF search and destroy bears!!
$GOLF i hate money so im buying
$GOLF The squeeze is coming
$GOLF we need to get moving
$GOLF Green today if ya buy