Acushnet Holdings Corp (GOLF) Historical Stock Data
69.10 ↓0.11 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOLF is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 69.36 | 71.01 | ↑$1.65 (2.38%) | 69.36 | 76.38 | 1.35M |
| 2024-11-06 | 64.63 | 63.31 | ↓$1.32 (-2.04%) | 63.27 | 65.52 | 478.72K |
| 2024-11-05 | 62.35 | 63.24 | ↑$0.89 (1.43%) | 61.85 | 63.28 | 241.96K |
| 2024-11-04 | 62.16 | 62.67 | ↑$0.51 (0.82%) | 62.06 | 63.10 | 298.24K |
| 2024-11-01 | 61.89 | 62.00 | ↑$0.11 (0.18%) | 61.35 | 62.11 | 359.72K |
| 2024-10-31 | 61.48 | 61.30 | ↓$0.18 (-0.29%) | 61.11 | 62.39 | 463.26K |
| 2024-10-30 | 61.00 | 61.65 | ↑$0.65 (1.07%) | 61.00 | 61.95 | 417.82K |
| 2024-10-29 | 59.33 | 61.16 | ↑$1.83 (3.08%) | 58.54 | 61.40 | 419.45K |
| 2024-10-28 | 60.70 | 60.26 | ↓$0.44 (-0.72%) | 60.24 | 61.57 | 277.63K |
| 2024-10-25 | 60.91 | 60.50 | ↓$0.41 (-0.67%) | 60.00 | 61.87 | 236.79K |
| 2024-10-24 | 60.40 | 60.39 | ↓$0.01 (-0.02%) | 59.84 | 60.87 | 188.29K |
| 2024-10-23 | 61.40 | 60.22 | ↓$1.18 (-1.92%) | 59.86 | 61.62 | 229.97K |
| 2024-10-22 | 61.52 | 61.62 | ↑$0.10 (0.16%) | 60.79 | 62.27 | 208.44K |
| 2024-10-21 | 62.26 | 61.88 | ↓$0.38 (-0.61%) | 61.18 | 62.38 | 276.34K |
| 2024-10-18 | 64.89 | 62.30 | ↓$2.59 (-3.99%) | 62.23 | 65.04 | 236.23K |
| 2024-10-17 | 64.84 | 64.53 | ↓$0.31 (-0.48%) | 64.04 | 65.13 | 296.70K |
| 2024-10-16 | 63.86 | 64.57 | ↑$0.71 (1.11%) | 63.50 | 64.88 | 239.34K |
| 2024-10-15 | 63.89 | 63.49 | ↓$0.40 (-0.63%) | 63.48 | 64.80 | 293.42K |
| 2024-10-14 | 63.56 | 63.72 | ↑$0.16 (0.25%) | 63.27 | 64.07 | 232.50K |
| 2024-10-11 | 63.07 | 63.80 | ↑$0.73 (1.16%) | 63.07 | 64.42 | 188.65K |
| 2024-10-10 | 62.75 | 63.20 | ↑$0.45 (0.72%) | 62.49 | 63.46 | 277.28K |
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