NYSE - Delayed Quote
USD
Acushnet Holdings Corp. (GOLF)
80.74
-2.88
(-3.44%)
At close: November 6 at 4:00:02 PM EST
80.74
0.00
(0.00%)
After hours: November 6 at 4:00:42 PM EST
Trade GOLF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
83.32
84.92
80.68
80.74
80.74
456,500
Nov 5, 2026
86.23
87.44
81.75
83.62
83.62
387,700
Nov 4, 2026
86.11
92.97
81.96
85.88
85.88
536,900
Nov 3, 2026
89.40
89.40
87.10
87.41
87.41
423,700
Nov 2, 2026
86.67
90.16
86.18
89.42
89.42
402,400
Oct 30, 2026
85.88
86.89
84.69
85.26
85.26
295,200
Oct 29, 2026
84.79
85.83
84.09
85.67
85.67
251,700
Oct 28, 2026
82.48
83.49
81.96
83.39
83.39
189,300
Oct 27, 2026
82.00
82.93
81.77
82.48
82.48
223,300
Oct 26, 2026
81.19
82.80
81.05
81.77
81.77
268,000
Oct 23, 2026
81.14
81.66
80.06
81.31
81.31
198,800
Oct 22, 2026
80.59
82.47
80.18
81.97
81.97
268,100
Oct 21, 2026
80.67
81.59
79.46
79.97
79.97
186,200
Oct 20, 2026
79.91
81.09
79.37
80.89
80.89
322,300
Oct 19, 2026
80.44
80.51
78.89
79.46
79.46
204,300
Oct 16, 2026
79.77
80.83
79.57
80.25
80.25
327,100
Oct 15, 2026
79.31
81.35
79.03
79.46
79.46
365,500
Oct 14, 2026
80.09
80.64
76.96
78.02
78.02
479,900
Oct 13, 2026
80.77
82.48
80.63
81.31
81.31
260,500
Oct 12, 2026
78.77
80.75
78.77
80.48
80.48
250,300
Oct 9, 2026
79.14
80.44
77.91
79.18
79.18
409,700
Oct 8, 2026
80.40
81.38
78.23
79.14
79.14
421,800
Oct 7, 2026
82.62
83.76
80.31
80.57
80.57
401,200
Oct 6, 2026
83.65
83.65
82.24
82.96
82.96
205,900
Oct 5, 2026
83.75
84.14
82.23
83.39
83.39
292,000
Oct 2, 2026
83.88
84.28
83.24
83.65
83.65
285,900
Oct 1, 2026
82.46
84.04
81.87
83.41
83.41
304,900
Sep 30, 2026
82.57
83.93
81.54
82.50
82.50
402,800
Sep 29, 2026
83.76
85.24
82.37
82.42
82.42
313,900
Sep 28, 2026
82.97
84.14
82.50
83.79
83.79
299,500
Sep 25, 2026
82.57
84.04
81.93
83.02
83.02
321,200
Sep 24, 2026
82.48
83.54
82.04
82.36
82.36
335,700
Sep 23, 2026
82.69
84.44
81.31
82.95
82.95
298,100
Sep 22, 2026
83.14
84.12
82.41
83.20
83.20
459,600
Sep 21, 2026
80.98
82.61
80.18
81.92
81.92
322,200
Sep 18, 2026
81.42
81.62
80.52
80.55
80.55
955,800
Sep 17, 2026
83.89
84.10
81.47
81.55
81.55
332,100
Sep 16, 2026
82.84
84.31
82.02
82.71
82.71
329,500
Sep 15, 2026
84.68
84.68
82.93
83.10
83.10
289,000
Sep 14, 2026
85.16
85.27
83.74
84.59
84.59
273,800
Sep 11, 2026
86.68
86.68
85.09
85.16
85.16
272,300
Sep 10, 2026
85.03
86.30
83.97
85.27
85.27
294,200
Sep 9, 2026
85.27
86.38
84.85
85.55
85.55
302,800
Sep 8, 2026
86.63
86.63
85.67
85.79
85.79
322,800
Sep 4, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
86.74
87.61
86.38
86.88
86.88
263,400
Sep 3, 2026
87.53
87.56
85.36
86.59
86.33
244,500
Sep 2, 2026
86.33
87.39
85.64
86.87
86.61
367,400
Sep 1, 2026
85.75
87.22
85.74
85.89
85.64
253,700
Aug 31, 2026
87.28
87.28
85.90
86.39
86.14
337,200
Aug 28, 2026
85.83
87.40
85.79
86.91
86.65
311,100
Aug 27, 2026
86.48
88.14
84.56
84.95
84.70
367,400
Aug 26, 2026
86.79
88.17
85.82
86.80
86.54
331,300
Aug 25, 2026
89.41
90.00
86.12
86.21
85.96
749,800
Aug 24, 2026
89.19
90.08
89.19
89.67
89.41
335,300
Aug 21, 2026
89.53
90.44
88.34
88.82
88.56
475,600
Aug 20, 2026
88.39
89.28
86.86
89.25
88.99
450,200
Aug 19, 2026
90.84
92.33
89.41
89.56
89.30
362,000
Aug 18, 2026
90.47
91.61
89.16
89.58
89.32
427,200
Aug 17, 2026
89.31
91.01
89.13
90.66
90.39
299,700
Aug 14, 2026
89.47
91.15
88.96
90.06
89.79
357,700
Aug 13, 2026
89.68
90.94
88.71
89.90
89.64
517,700
Aug 12, 2026
91.14
91.86
88.63
89.10
88.84
488,800
Aug 11, 2026
91.17
93.82
90.30
90.37
90.10
542,800
Aug 10, 2026
92.84
94.58
90.04
91.44
91.17
527,500
Aug 7, 2026
91.01
95.41
91.01
93.29
93.02
501,800
Aug 6, 2026
108.31
112.30
90.40
93.85
93.57
1,109,500
Aug 5, 2026
102.71
103.94
101.01
103.15
102.85
351,800
Aug 4, 2026
103.17
104.88
101.94
102.13
101.83
389,400
Aug 3, 2026
102.35
104.56
101.03
102.19
101.89
271,800
Jul 31, 2026
100.37
102.34
99.54
101.27
100.97
226,600
Jul 30, 2026
102.04
103.26
100.06
100.39
100.09
320,400
Jul 29, 2026
102.71
104.27
101.45
102.55
102.25
252,100
Jul 28, 2026
104.01
105.47
102.13
103.37
103.07
255,800
Jul 27, 2026
105.27
106.39
103.03
103.81
103.50
527,900
Jul 24, 2026
105.53
106.25
103.15
104.66
104.35
253,200
Jul 23, 2026
105.29
106.71
104.27
105.43
105.12
191,900
Jul 22, 2026
108.53
109.57
106.27
106.70
106.39
239,000
Jul 21, 2026
111.64
112.85
109.26
109.40
109.08
216,000
Jul 20, 2026
115.17
117.51
111.01
111.53
111.20
232,900
Jul 17, 2026
115.55
118.28
113.72
114.78
114.44
186,900
Jul 16, 2026
114.91
118.45
114.91
116.22
115.88
305,100
Jul 15, 2026
111.84
115.07
110.62
114.47
114.13
230,100
Jul 14, 2026
109.99
112.96
108.21
112.42
112.09
245,800
Jul 13, 2026
111.22
111.63
109.10
109.14
108.82
287,700
Jul 10, 2026
112.99
113.68
109.94
110.69
110.36
284,100
Jul 9, 2026
111.66
114.37
110.55
113.72
113.39
232,400
Jul 8, 2026
113.98
113.98
110.41
111.32
110.99
422,800
Jul 7, 2026
116.98
118.18
113.72
114.58
114.24
326,200
Jul 6, 2026
118.13
119.65
115.69
117.22
116.87
241,600
Jul 2, 2026
118.45
119.29
115.16
117.56
117.21
414,600
Jul 1, 2026
118.45
119.36
115.16
118.31
117.96
270,900
Jun 30, 2026
116.55
118.71
115.86
118.53
118.18
372,300
Jun 29, 2026
116.99
118.68
114.74
117.35
117.00
508,300
Jun 26, 2026
115.85
118.70
114.67
118.08
117.73
1,291,500
Jun 25, 2026
110.20
113.25
109.52
113.20
112.87
253,100
Jun 24, 2026
108.76
111.21
108.41
109.50
109.18
293,000
Jun 23, 2026
106.60
108.29
106.00
108.06
107.74
389,700
Jun 22, 2026
107.43
108.07
106.11
107.09
106.77
535,900
Jun 18, 2026
102.69
108.66
101.73
107.73
107.41
681,400
Jun 17, 2026
97.22
101.34
97.00
100.49
100.19
494,900
Jun 16, 2026
97.93
98.79
96.93
97.60
97.31
268,000
Jun 15, 2026
98.28
99.66
96.58
97.25
96.96
278,900
Jun 12, 2026
99.95
101.06
97.97
98.16
97.87
370,200
Jun 11, 2026
95.00
99.64
94.84
99.44
99.15
341,300
Jun 10, 2026
93.92
94.92
92.41
94.55
94.27
294,100
Jun 9, 2026
91.84
94.68
91.44
94.28
94.00
431,800
Jun 8, 2026
90.40
91.74
86.49
90.52
90.25
316,900
Jun 5, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
88.31
90.11
87.32
90.00
89.73
244,400
Jun 4, 2026
88.73
89.47
87.89
88.99
88.47
247,800
Jun 3, 2026
88.08
89.30
87.57
87.78
87.27
320,800
Jun 2, 2026
88.11
88.88
87.51
88.51
88.00
376,600
Jun 1, 2026
88.08
89.01
87.60
88.63
88.12
279,500
May 29, 2026
87.60
89.87
87.59
88.78
88.26
287,000
May 28, 2026
89.66
90.21
88.09
89.03
88.51
327,100
May 27, 2026
90.71
92.18
90.35
90.42
89.90
390,000
May 26, 2026
88.68
91.99
88.44
89.99
89.47
271,500
May 22, 2026
88.38
89.82
88.03
88.43
87.92
193,900
May 21, 2026
88.20
89.33
86.90
88.37
87.86
251,400
May 20, 2026
87.31
89.83
86.48
89.11
88.59
334,500
May 19, 2026
86.49
88.43
84.67
87.45
86.94
460,300
May 18, 2026
86.35
87.56
85.73
86.03
85.53
300,300
May 15, 2026
85.49
87.18
84.66
85.40
84.90
314,700
May 14, 2026
85.50
86.85
85.04
86.04
85.54
269,300
May 13, 2026
84.79
85.80
83.95
84.55
84.06
365,400
May 12, 2026
87.43
87.62
84.74
84.79
84.30
477,400
May 11, 2026
91.10
92.46
87.47
87.69
87.18
632,100
May 8, 2026
90.36
93.78
90.25
91.55
91.02
520,000
May 7, 2026
86.14
89.93
86.11
89.53
89.01
509,700
May 6, 2026
91.71
93.22
85.08
85.95
85.45
857,900
May 5, 2026
94.13
94.79
93.30
93.79
93.25
356,900
May 4, 2026
95.10
95.44
93.07
93.44
92.90
258,700
May 1, 2026
97.03
98.17
95.25
95.72
95.16
176,000
Apr 30, 2026
95.27
97.87
94.72
96.82
96.26
312,700
Apr 29, 2026
97.09
98.19
94.79
95.34
94.79
278,000
Apr 28, 2026
97.13
98.42
95.12
97.32
96.76
230,900
Apr 27, 2026
98.00
100.11
96.43
96.87
96.31
362,300
Apr 24, 2026
98.27
99.36
97.03
98.10
97.53
218,300
Apr 23, 2026
99.61
100.41
98.01
98.88
98.31
221,100
Apr 22, 2026
99.45
100.08
98.78
99.03
98.46
260,800
Apr 21, 2026
98.28
99.83
97.81
98.86
98.29
238,600
Apr 20, 2026
99.88
99.88
96.57
98.11
97.54
528,400
Apr 17, 2026
99.07
103.33
98.15
99.96
99.38
463,500
Apr 16, 2026
96.21
97.87
96.00
97.68
97.11
297,300
Apr 15, 2026
97.53
97.53
95.50
96.37
95.81
229,100
Apr 14, 2026
96.93
98.91
95.91
97.90
97.33
251,200
Apr 13, 2026
97.45
97.45
96.61
96.95
96.39
192,300
Apr 10, 2026
98.64
98.70
97.47
97.79
97.22
213,800
Apr 9, 2026
98.19
99.36
98.02
98.60
98.03
197,500
Apr 8, 2026
98.07
99.14
96.81
98.47
97.90
298,100
Apr 7, 2026
94.43
95.00
93.55
94.34
93.79
221,800
Apr 6, 2026
93.72
95.44
93.32
94.90
94.35
160,100
Apr 2, 2026
92.14
94.89
91.05
93.88
93.34
203,300
Apr 1, 2026
94.00
94.61
92.82
93.55
93.01
327,200
Mar 31, 2026
92.63
95.30
91.19
93.48
92.94
208,900
Mar 30, 2026
93.02
93.20
90.56
91.14
90.61
345,300
Mar 27, 2026
90.74
92.58
90.35
92.16
91.63
269,800
Mar 26, 2026
92.32
94.00
90.80
91.06
90.53
227,700
Mar 25, 2026
94.52
94.97
92.61
93.62
93.08
167,000
Mar 24, 2026
91.51
94.37
91.21
93.33
92.79
283,200
Mar 23, 2026
91.93
94.26
90.76
92.46
91.92
352,300
Mar 20, 2026
91.05
91.86
88.32
89.33
88.81
792,200
Mar 19, 2026
92.98
93.90
91.13
91.30
90.77
429,900
Mar 18, 2026
93.95
95.08
93.21
94.08
93.53
338,400
Mar 17, 2026
95.11
95.44
93.14
94.45
93.90
330,000
Mar 16, 2026
94.41
95.98
93.83
94.44
93.89
257,200
Mar 13, 2026
93.98
95.15
92.00
93.02
92.48
362,400
Mar 12, 2026
93.98
95.07
92.74
92.89
92.35
379,900
Mar 11, 2026
95.09
96.21
94.35
95.26
94.71
310,600
Mar 10, 2026
95.22
97.32
94.05
95.52
94.97
429,800
Mar 9, 2026
93.79
95.81
90.69
95.75
95.19
869,100
Mar 6, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
94.22
96.04
93.62
95.55
95.00
412,800
Mar 5, 2026
98.58
99.68
96.44
97.29
96.47
763,500
Mar 4, 2026
99.80
100.47
97.47
99.54
98.70
297,500
Mar 3, 2026
98.29
99.45
96.80
99.43
98.59
311,800
Mar 2, 2026
100.02
101.67
98.74
101.32
100.47
406,100
Feb 27, 2026
102.98
103.36
100.68
102.33
101.47
457,500
Feb 26, 2026
96.50
103.41
95.00
103.07
102.20
503,300
Feb 25, 2026
100.22
100.22
98.02
99.49
98.65
341,600
Feb 24, 2026
100.78
101.93
99.70
100.09
99.25
405,900
Feb 23, 2026
102.28
103.51
98.63
100.39
99.55
321,900
Feb 20, 2026
100.20
103.16
99.80
102.17
101.31
497,400
Feb 19, 2026
99.15
100.13
98.51
99.96
99.12
185,000
Feb 18, 2026
99.01
100.22
98.72
100.13
99.29
524,900
Feb 17, 2026
99.79
100.27
98.54
99.50
98.66
240,900
Feb 13, 2026
99.42
100.57
97.73
99.56
98.72
288,500
Feb 12, 2026
101.41
101.51
98.50
100.01
99.17
381,000
Feb 11, 2026
103.17
103.17
99.70
99.80
98.96
349,700
Feb 10, 2026
102.92
104.81
102.16
102.33
101.47
321,900
Feb 9, 2026
101.40
103.30
101.40
103.29
102.42
244,600
Feb 6, 2026
100.67
102.35
99.96
101.54
100.69
381,200
Feb 5, 2026
102.07
102.22
99.48
99.84
99.00
281,900
Feb 4, 2026
99.50
102.82
99.50
101.69
100.84
464,100
Feb 3, 2026
97.89
99.58
97.54
99.45
98.61
591,100
Feb 2, 2026
96.89
98.37
96.63
98.19
97.36
339,700
Jan 30, 2026
94.49
97.05
92.46
96.94
96.12
530,400
Jan 29, 2026
94.00
95.75
93.67
95.69
94.89
181,100
Jan 28, 2026
94.62
95.81
93.85
94.68
93.88
199,000
Jan 27, 2026
93.60
95.04
93.25
94.85
94.05
254,400
Jan 26, 2026
94.35
94.99
93.35
93.86
93.07
190,700
Jan 23, 2026
94.82
95.64
93.66
94.34
93.55
271,800
Jan 22, 2026
93.84
95.50
92.70
93.03
92.25
255,000
Jan 21, 2026
91.29
93.13
90.60
93.11
92.33
219,700
Jan 20, 2026
90.28
92.06
89.36
90.56
89.80
328,600
Jan 16, 2026
92.08
92.47
90.24
91.88
91.11
348,500
Jan 15, 2026
91.44
94.18
90.85
93.12
92.34
304,300
Jan 14, 2026
88.33
92.74
87.46
91.35
90.58
686,600
Jan 13, 2026
88.28
89.22
87.60
88.24
87.50
517,200
Jan 12, 2026
87.15
88.02
86.67
88.00
87.26
318,700
Jan 9, 2026
86.65
88.35
85.53
87.27
86.54
468,700
Jan 8, 2026
84.91
87.29
84.21
86.13
85.41
412,000
Jan 7, 2026
86.52
87.25
85.18
85.23
84.51
250,300
Jan 6, 2026
83.61
86.80
83.61
86.78
86.05
698,800
Jan 5, 2026
81.91
85.46
81.91
84.50
83.79
325,000
Jan 2, 2026
79.95
82.27
79.41
82.11
81.42
226,200
Dec 31, 2025
81.82
81.86
79.80
79.82
79.15
222,800
Dec 30, 2025
82.83
83.69
81.83
81.89
81.20
223,400
Dec 29, 2025
82.92
83.88
82.41
82.76
82.06
219,500
Dec 26, 2025
82.82
83.35
82.14
83.03
82.33
167,000
Dec 24, 2025
81.91
82.79
81.67
82.70
82.00
92,700
Dec 23, 2025
82.02
82.77
81.50
82.04
81.35
222,400
Dec 22, 2025
82.53
82.73
81.66
81.96
81.27
317,100
Dec 19, 2025
82.00
82.90
81.04
82.45
81.76
566,100
Dec 18, 2025
84.01
84.97
81.57
81.94
81.25
515,600
Dec 17, 2025
84.48
86.15
83.42
83.55
82.85
364,300
Dec 16, 2025
86.05
86.05
84.75
85.36
84.64
503,200
Dec 15, 2025
84.58
85.89
84.24
85.54
84.82
255,200
Dec 12, 2025
85.82
86.19
84.36
84.81
84.10
302,000
Dec 11, 2025
85.53
85.99
84.50
85.19
84.47
201,600
Dec 10, 2025
83.34
85.21
83.33
84.68
83.97
515,700
Dec 9, 2025
83.00
84.23
82.73
83.34
82.64
360,700
Dec 8, 2025
84.89
84.89
82.75
83.09
82.39
263,600
Dec 5, 2025
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
83.90
84.95
83.60
83.60
82.90
189,100
Dec 4, 2025
83.19
84.17
83.08
83.90
82.96
215,100
Dec 3, 2025
83.94
84.91
83.40
83.78
82.84
269,900
Dec 2, 2025
83.95
84.51
83.34
83.35
82.42
286,400
Dec 1, 2025
83.49
84.82
82.79
83.55
82.62
316,900
Nov 28, 2025
84.02
85.22
83.69
84.10
83.16
106,300
Nov 26, 2025
83.43
85.33
82.81
84.52
83.57
358,500
Nov 25, 2025
83.38
85.95
83.38
84.15
83.21
496,600
Nov 24, 2025
79.87
83.28
79.87
83.00
82.07
382,000
Nov 21, 2025
78.50
80.97
78.25
80.25
79.35
313,400
Nov 20, 2025
79.37
80.93
77.38
77.55
76.68
302,900
Nov 19, 2025
78.18
79.68
77.92
78.50
77.62
253,500
Nov 18, 2025
77.68
79.25
77.43
78.49
77.61
207,600
Nov 17, 2025
79.58
79.73
77.93
78.43
77.55
240,300
Nov 14, 2025
78.64
80.06
78.57
79.43
78.54
309,900
Nov 13, 2025
81.09
81.63
78.67
79.85
78.96
429,000
Nov 12, 2025
80.24
81.88
80.24
81.44
80.53
359,600
Nov 11, 2025
81.09
81.77
80.01
80.03
79.13
332,500
Nov 10, 2025
80.03
81.06
79.85
80.61
79.71
295,900
Nov 7, 2025
77.42
80.05
77.42
79.65
78.76
235,900
