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 | 0.43 | 0.58281377067 | 73.78 | 75.71 | 72.61 | 220772 | 74.17600911 | CS |
| 4 | 4.0388 | 5.75563764051 | 70.1712 | 75.71 | 67.59 | 246553 | 71.6923239 | CS |
| 12 | 8.87 | 13.5751453933 | 65.34 | 76.38 | 58.54 | 294770 | 65.87422392 | CS |
| 26 | 8.19 | 12.4053317177 | 66.02 | 76.38 | 58.54 | 283599 | 66.01920593 | CS |
| 52 | 16.65 | 28.9263377345 | 57.56 | 76.38 | 56.34 | 305418 | 64.82136114 | CS |
| 156 | 19.98 | 36.8430757883 | 54.23 | 76.38 | 37.46 | 303609 | 54.05755764 | CS |
| 260 | 42.8 | 136.262336835 | 31.41 | 76.38 | 20.65 | 296373 | 47.68804664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 74.21 | -0.56 | -0.75 | 74.29 | 75.5578 | 73.63 | 233675 |
| 1733442000 | 74.77 | -0.3 | -0.40 | 74.34 | 75.45 | 73.74 | 332989 |
| 1733355600 | 75.07 | 1.71 | 2.33 | 73.46 | 75.71 | 72.75 | 251340 |
| 1733269200 | 73.36 | -0.12 | -0.16 | 73.79 | 74.17 | 73.16 | 151993 |
| 1733182800 | 73.48 | 0.37 | 0.51 | 73.35 | 74.81 | 72.61 | 265659 |
| 1732917840 | 73.11 | 0.19 | 0.26 | 73.78 | 74.08 | 73.01 | 108063 |
| 1732750800 | 72.92 | -0.94 | -1.27 | 73.71 | 74.545 | 72.64 | 176102 |
| 1732664400 | 73.86 | -0.35 | -0.47 | 73.79 | 74.21 | 72.85 | 231689 |
| 1732578000 | 74.21 | 2.25 | 3.13 | 72.66 | 74.61 | 72.66 | 233830 |
| 1732318800 | 71.96 | 0.57 | 0.80 | 72.05 | 72.655 | 71.28 | 160017 |
| 1732232400 | 71.39 | 2.29 | 3.31 | 69.24 | 71.65 | 69.015 | 230285 |
| 1732146000 | 69.1 | -0.11 | -0.16 | 68.86 | 69.405 | 68.01 | 262188 |
| 1732059600 | 69.21 | 0.79 | 1.15 | 68.04 | 69.675 | 67.47 | 205432 |
| 1731973200 | 68.42 | -0.89 | -1.28 | 68.57 | 69.5399 | 68.4 | 231297 |
| 1731714000 | 69.31 | 1.05 | 1.54 | 68.87 | 69.52 | 68.29 | 223897 |
| 1731627600 | 68.26 | -0.38 | -0.55 | 69.08 | 69.515 | 67.88 | 265695 |
| 1731541200 | 68.64 | -1.68 | -2.39 | 70.82 | 71.1 | 68.38 | 293762 |
| 1731454800 | 70.32 | -1.98 | -2.74 | 72.1 | 72.35 | 70.24 | 290889 |
| 1731368400 | 72.3 | -0.23 | -0.32 | 72.4 | 73.4 | 71.705 | 340484 |
| 1731109200 | 72.53 | 1.52 | 2.14 | 70.72 | 72.59 | 69.8 | 472807 |
| 1731022800 | 71.01 | 7.7 | 12.16 | 69.36 | 76.38 | 69.36 | 1345704 |
| 1730936400 | 63.31 | 0.07 | 0.11 | 64.629999 | 65.22 | 63.27 | 473620 |
| 1730850000 | 63.24 | 0.57 | 0.91 | 62.35 | 63.28 | 61.845 | 241957 |
| 1730763600 | 62.67 | 0.67 | 1.08 | 62.16 | 63.1 | 62.06 | 298235 |
| 1730500800 | 62 | 0.7 | 1.14 | 61.89 | 62.11 | 61.345 | 359718 |
| 1730414400 | 61.3 | -0.35 | -0.57 | 61.48 | 62.39 | 61.11 | 463258 |
| 1730328000 | 61.65 | 0.49 | 0.80 | 61 | 61.95 | 61 | 417822 |
| 1730241600 | 61.16 | 0.9 | 1.49 | 59.33 | 61.4 | 58.54 | 419452 |
| 1730155200 | 60.26 | -0.24 | -0.40 | 60.7 | 61.565 | 60.24 | 277634 |
| 1729896000 | 60.5 | 0.11 | 0.18 | 60.91 | 61.87 | 60 | 236788 |
| 1729809600 | 60.39 | 0.17 | 0.28 | 60.4 | 60.865 | 59.84 | 188009 |
| 1729723200 | 60.22 | -1.4 | -2.27 | 61.4 | 61.62 | 59.86 | 229972 |
| 1729636800 | 61.62 | -0.26 | -0.42 | 61.52 | 62.2699 | 60.79 | 208443 |
| 1729550400 | 61.88 | -0.42 | -0.67 | 62.26 | 62.7 | 61.18 | 276335 |
| 1729291200 | 62.3 | -2.23 | -3.46 | 64.89 | 65.04 | 62.23 | 236232 |
| 1729204800 | 64.53 | -0.04 | -0.06 | 64.84 | 65.19 | 64.035 | 296695 |
| 1729118400 | 64.569999 | 1.08 | 1.70 | 63.86 | 64.879999 | 63.5 | 239338 |
| 1729032000 | 63.49 | -0.23 | -0.36 | 63.89 | 64.8 | 63.48 | 293421 |
| 1728945600 | 63.72 | -0.08 | -0.13 | 63.56 | 64.069999 | 63.27 | 232384 |
| 1728686400 | 63.8 | 0.6 | 0.95 | 63.07 | 64.42 | 63.07 | 188652 |
| 1728600000 | 63.2 | -0.27 | -0.43 | 62.75 | 63.46 | 62.49 | 277267 |
| 1728513600 | 63.47 | 0.11 | 0.17 | 63.45 | 64.18 | 63.11 | 358217 |
| 1728427200 | 63.36 | 0.11 | 0.17 | 62.94 | 63.67 | 62.7 | 290366 |
| 1728340800 | 63.25 | 0.67 | 1.07 | 62.3 | 63.25 | 61.585 | 453332 |
| 1728081600 | 62.58 | 0.67 | 1.08 | 62.72 | 62.93 | 61.85 | 228645 |
| 1727995200 | 61.91 | -0.13 | -0.21 | 61.76 | 62.035 | 60.85 | 330927 |
| 1727908800 | 62.04 | -1.16 | -1.84 | 62.66 | 63.06 | 62.01 | 290672 |
| 1727822400 | 63.2 | -0.55 | -0.86 | 63.31 | 64.05 | 63 | 282725 |
| 1727736000 | 63.75 | -0.41 | -0.64 | 64.019999 | 64.48 | 63.26 | 275785 |
| 1727476800 | 64.16 | 0.2 | 0.31 | 64.25 | 65.545 | 64.069999 | 206693 |
| 1727390400 | 63.96 | 0.29 | 0.46 | 64.41 | 65.125 | 63.575 | 223703 |
| 1727304000 | 63.67 | -0.13 | -0.20 | 63.92 | 64.03 | 62.78 | 282543 |
| 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 | 64.91 | 64.97 | 63.57 | 209023 |
| 1726699200 | 63.32 | -0.06 | -0.09 | 63.67 | 64.91 | 62.94 | 387840 |
| 1726612800 | 63.38 | -2.5 | -3.79 | 64.78 | 65.209999 | 62.5 | 434507 |
| 1726526400 | 65.879999 | -0.23 | -0.35 | 66.11 | 66.66 | 65.11 | 166314 |
| 1726267200 | 66.11 | 1.74 | 2.70 | 65.17 | 66.459999 | 64.83 | 231538 |
| 1726180800 | 64.37 | 1.4 | 2.22 | 62.84 | 64.41 | 62.73 | 210993 |
| 1726094400 | 62.97 | -0.08 | -0.13 | 62.57 | 63.13 | 61.45 | 349291 |
| 1726008000 | 63.05 | -2.13 | -3.27 | 65.11 | 65.19 | 62.69 | 441503 |
| 1725921600 | 65.18 | -0.22 | -0.34 | 65.569999 | 66.44 | 65.03 | 231459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
