Acushnet Holdings Corp (GOLF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -1.51281259648 | 64.78 | 65.21 | 62.5 | 363415 | 63.4828468 | CS |
| 4 | -2.3 | -3.47957639939 | 66.1 | 68.225 | 61.45 | 286946 | 64.92871568 | CS |
| 12 | 2.38 | 3.87495929665 | 61.42 | 74.77 | 59.66 | 291225 | 66.25991264 | CS |
| 26 | -0.2 | -0.3125 | 64 | 74.77 | 59.66 | 304782 | 64.88606818 | CS |
| 52 | 9.9 | 18.3673469388 | 53.9 | 74.77 | 49.415 | 307103 | 62.46980968 | CS |
| 156 | 13.33 | 26.4117297404 | 50.47 | 74.77 | 37.46 | 298076 | 53.13921842 | CS |
| 260 | 36.61 | 134.645090107 | 27.19 | 74.77 | 20.65 | 293105 | 46.39561768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 63.8 | 0.22 | 0.35 | 63.93 | 64.61 | 63.61 | 148755 |
| 1727131200 | 63.58 | 0.21 | 0.33 | 63.77 | 63.78 | 62.9 | 182134 |
| 1726872000 | 63.37 | -0.87 | -1.35 | 64.45 | 64.45 | 63.14 | 603572 |
| 1726785600 | 64.239999 | 0.92 | 1.45 | 64.66 | 64.92 | 63.57 | 206355 |
| 1726699200 | 63.32 | -0.06 | -0.09 | 63.81 | 64.91 | 62.94 | 386136 |
| 1726612800 | 63.38 | -2.5 | -3.79 | 64.73 | 65.09 | 62.5 | 426025 |
| 1726526400 | 65.879999 | -0.23 | -0.35 | 66.11 | 66.54 | 65.11 | 165322 |
| 1726267200 | 66.11 | 1.74 | 2.70 | 65.34 | 66.459999 | 65.34 | 229445 |
| 1726180800 | 64.37 | 1.4 | 2.22 | 63.27 | 64.41 | 62.82 | 209460 |
| 1726094400 | 62.97 | -0.08 | -0.13 | 62.57 | 63.13 | 61.45 | 349291 |
| 1726008000 | 63.05 | -2.13 | -3.27 | 64.825 | 65.14 | 62.69 | 435743 |
| 1725921600 | 65.18 | -0.22 | -0.34 | 65.569999 | 66.44 | 65.03 | 231459 |
| 1725662400 | 65.4 | -1.37 | -2.05 | 66.64 | 66.97 | 65.349999 | 190288 |
| 1725576000 | 66.769999 | -0.91 | -1.34 | 67.7 | 68.16 | 66.3039 | 236313 |
| 1725489600 | 67.68 | 1.42 | 2.14 | 66.019999 | 67.8 | 66 | 249785 |
| 1725403200 | 66.26 | -0.73 | -1.09 | 66.09 | 67.315 | 66.025 | 323439 |
| 1725057600 | 66.989999 | -0.3 | -0.45 | 67.79 | 67.92 | 66.67 | 205620 |
| 1724971200 | 67.29 | -0.13 | -0.19 | 67.73 | 68.225 | 67.099999 | 206530 |
| 1724884800 | 67.42 | 0.9 | 1.35 | 66.42 | 67.86 | 66.065 | 306741 |
| 1724798400 | 66.519999 | -0.05 | -0.08 | 66.099999 | 67.155 | 65.8905 | 279900 |
| 1724712000 | 66.569999 | -0.43 | -0.64 | 67.42 | 67.56 | 66.519999 | 357100 |
| 1724452800 | 67 | 1.09 | 1.65 | 66.29 | 67.875 | 65.91 | 263655 |
| 1724366400 | 65.91 | -1.64 | -2.43 | 67.76 | 67.76 | 65.58 | 231266 |
| 1724280000 | 67.55 | 1.82 | 2.77 | 66.43 | 67.845 | 65.819999 | 222117 |
| 1724193600 | 65.73 | -0.57 | -0.86 | 66.569999 | 66.91 | 65.37 | 208226 |
| 1724107200 | 66.3 | -0.22 | -0.33 | 66.97 | 67.56 | 65.98 | 171754 |
| 1723848000 | 66.519999 | -0.63 | -0.94 | 67.615 | 67.68 | 66.319999 | 199309 |
| 1723761600 | 67.15 | 1.38 | 2.10 | 67.5 | 68.37 | 66.86 | 231235 |
| 1723675200 | 65.769999 | 0.11 | 0.17 | 65.98 | 66.22 | 64.72 | 291045 |
| 1723588800 | 65.66 | -0.95 | -1.43 | 67.04 | 67.05 | 65 | 421533 |
| 1723502400 | 66.61 | -0.77 | -1.14 | 67.59 | 67.985 | 66.47 | 258009 |
| 1723243200 | 67.38 | -0.91 | -1.33 | 68.22 | 68.9431 | 66.8 | 1459067 |
| 1723156800 | 68.29 | 0.01 | 0.01 | 69.52 | 70.24 | 67.31 | 379893 |
| 1723070400 | 68.28 | 1.2 | 1.79 | 67.78 | 70.8 | 67.425 | 394459 |
| 1722984000 | 67.08 | -0.06 | -0.09 | 65.98 | 68.71 | 60.11 | 634952 |
| 1722897600 | 67.14 | -2.2 | -3.17 | 65.91 | 68.065 | 65.26 | 282128 |
| 1722638400 | 69.34 | -1.67 | -2.35 | 67.815 | 69.67 | 67.815 | 243377 |
| 1722552000 | 71.01 | -1.57 | -2.16 | 72.77 | 72.8477 | 70.12 | 234723 |
| 1722465600 | 72.58 | -0.2 | -0.27 | 72.87 | 74.77 | 72.13 | 243184 |
| 1722379200 | 72.78 | 0.62 | 0.86 | 72.71 | 73.13 | 72 | 190006 |
| 1722292800 | 72.16 | 0.59 | 0.82 | 72.23 | 73.41 | 71.6205 | 283535 |
| 1722033600 | 71.57 | 2 | 2.87 | 70.7 | 71.7 | 70.14 | 216732 |
| 1721947200 | 69.57 | 1.25 | 1.83 | 68.65 | 70.92 | 68.65 | 236187 |
| 1721860800 | 68.32 | -1.52 | -2.18 | 69.81 | 70.06 | 68.285 | 203046 |
| 1721774400 | 69.84 | 0.78 | 1.12 | 68.42 | 70.46 | 68.42 | 259261 |
| 1721688000 | 69.065 | 1.86 | 2.76 | 67.64 | 69.57 | 66.4 | 157247 |
| 1721428800 | 67.21 | -0.45 | -0.67 | 67.69 | 68.35 | 66.65 | 160360 |
| 1721342400 | 67.66 | -0.21 | -0.31 | 67.64 | 69.875 | 67.06 | 271497 |
| 1721256000 | 67.87 | 1.01 | 1.51 | 66.959999 | 68.26 | 66.6975 | 366495 |
| 1721169600 | 66.86 | 3.47 | 5.47 | 64.05 | 66.97 | 64.05 | 313731 |
| 1721083200 | 63.39 | 0.03 | 0.05 | 63.71 | 64.42 | 63.37 | 198683 |
| 1720824000 | 63.36 | 0.63 | 1.00 | 63.15 | 64.099999 | 62.805 | 208301 |
| 1720737600 | 62.73 | 1.82 | 2.99 | 62.34 | 62.91 | 61.8 | 262685 |
| 1720651200 | 60.91 | 1.25 | 2.10 | 60.01 | 60.95 | 59.71 | 268657 |
| 1720564800 | 59.66 | -2.08 | -3.37 | 61.5 | 61.9419 | 59.66 | 300868 |
| 1720478400 | 61.74 | 0.31 | 0.50 | 61.76 | 62.525 | 61.69 | 193475 |
| 1720219200 | 61.43 | -0.57 | -0.92 | 61.76 | 62.25 | 61.12 | 169177 |
| 1720040640 | 62 | 0.75 | 1.22 | 61.59 | 62.23 | 61.0601 | 90815 |
| 1719960000 | 61.25 | -0.17 | -0.28 | 61.42 | 61.48 | 60.42 | 234866 |
| 1719873600 | 61.42 | -2.06 | -3.25 | 63.77 | 64.14 | 61.29 | 303266 |
| 1719614400 | 63.48 | -1.58 | -2.43 | 65.34 | 65.435 | 63.24 | 365747 |
| 1719528000 | 65.06 | -0.2 | -0.31 | 65.62 | 65.76 | 64.78 | 214861 |
| 1719441600 | 65.26 | -0.19 | -0.29 | 65.06 | 65.489999 | 64.56 | 264562 |
| 1719355200 | 65.45 | -0.96 | -1.45 | 66.2 | 66.69 | 65.36 | 253828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
