NYSE:CALY | Historical Stock Price | Callaway Golf Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-02-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.36$4.40$8.20$15.28$28.49$53.101992-02-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.01$32.66874,700——
2020-12-30$24.14$32.831,218,300——
2020-12-29$24.31$33.072,549,700——
2020-12-28$24.94$33.921,800,800——
2020-12-24$24.38$33.16412,300——
2020-12-23$24.14$32.831,130,900——
2020-12-22$24.20$32.921,208,500——
2020-12-21$23.90$32.511,200,400——
2020-12-18$24.74$33.652,545,900——
2020-12-17$24.24$32.971,492,400——
2020-12-16$24.24$32.971,356,100——
2020-12-15$23.66$32.181,093,600——
2020-12-14$22.81$31.031,218,400——
2020-12-11$22.77$30.97888,900——
2020-12-10$22.85$31.081,859,700——
2020-12-09$23.09$31.411,733,700——
2020-12-08$23.39$31.812,048,200——
2020-12-07$23.58$32.071,610,900——
2020-12-04$22.84$31.071,424,600——
2020-12-03$22.83$31.051,930,800——
2020-12-02$22.24$30.251,880,200——
2020-12-01$21.91$29.804,911,100——
2020-11-30$21.25$28.902,757,100——
2020-11-27$20.73$28.201,005,100——
2020-11-25$20.41$27.761,849,400——
2020-11-24$19.62$26.692,805,300——
2020-11-23$19.37$26.353,029,000——
2020-11-20$18.76$25.522,401,900——
2020-11-19$18.78$25.541,879,200——
2020-11-18$18.07$24.581,843,000——
2020-11-17$18.12$24.652,114,600——
2020-11-16$17.69$24.062,872,500——
2020-11-13$16.75$22.782,558,900——
2020-11-12$16.75$22.783,158,700——
2020-11-11$17.09$23.243,814,100——
2020-11-10$18.10$24.623,429,300——
2020-11-09$18.58$25.275,401,000——
2020-11-06$17.15$23.333,088,100——
2020-11-05$17.33$23.574,257,900——
2020-11-04$16.65$22.655,784,700——
2020-11-03$15.64$21.275,458,800——
2020-11-02$15.42$20.974,966,900——
2020-10-30$15.49$21.074,877,300——
2020-10-29$15.20$20.677,299,600——
2020-10-28$15.65$21.2915,624,600——
2020-10-27$19.28$26.227,933,400——
2020-10-26$19.90$27.07906,400——
2020-10-23$20.09$27.33560,100——
2020-10-22$20.25$27.541,422,800——
2020-10-21$19.61$26.671,042,800——
2020-10-20$19.75$26.861,068,100——
2020-10-19$19.85$27.00973,600——
2020-10-16$20.21$27.491,298,100——
2020-10-15$20.10$27.341,478,500——
2020-10-14$19.88$27.04725,900——
2020-10-13$19.97$27.161,409,400——
2020-10-12$19.68$26.77735,600——
2020-10-09$19.91$27.081,202,600——
2020-10-08$20.10$27.34712,500——
2020-10-07$20.12$27.371,447,600——
2020-10-06$19.88$27.042,102,500——
2020-10-05$20.04$27.261,349,100——
2020-10-02$19.53$26.56789,400——
2020-10-01$19.57$26.621,462,500——
2020-09-30$19.14$26.031,461,800——
2020-09-29$18.82$25.60808,400——
2020-09-28$18.78$25.54890,500——
2020-09-25$18.29$24.88704,900——
2020-09-24$18.22$24.781,127,200——
2020-09-23$18.18$24.731,105,600——
2020-09-22$18.94$25.761,224,600——
2020-09-21$18.67$25.391,244,900——
2020-09-18$18.99$25.831,756,900——
2020-09-17$19.24$26.171,239,400——
2020-09-16$19.30$26.251,460,100——
2020-09-15$19.67$26.751,102,500——
2020-09-14$19.70$26.791,172,600——
2020-09-11$19.31$26.26661,000——
2020-09-10$19.45$26.451,170,800——
2020-09-09$19.94$27.12892,400——
2020-09-08$19.79$26.921,025,900——
2020-09-04$20.44$27.801,162,600——
2020-09-03$20.68$28.13902,100——
2020-09-02$21.55$29.311,069,600——
2020-09-01$21.31$28.981,480,000——
2020-08-31$20.86$28.371,237,400——
2020-08-28$20.70$28.16869,500——
2020-08-27$20.43$27.791,181,600——
2020-08-26$20.38$27.722,161,700——
2020-08-25$19.57$26.621,543,600——
2020-08-24$19.07$25.94818,400——
2020-08-21$18.70$25.43897,200——
2020-08-20$18.69$25.42949,100——
2020-08-19$18.80$25.571,932,600——
2020-08-18$18.70$25.431,399,300——
2020-08-17$18.52$25.192,454,300——
2020-08-14$17.94$24.401,234,500——
2020-08-13$18.34$24.951,775,100——
2020-08-12$18.55$25.231,347,400——
2020-08-11$18.74$25.491,850,600——
2020-08-10$18.58$25.272,013,600——
2020-08-07$18.49$25.153,595,300——
2020-08-06$19.65$26.733,108,200——
2020-08-05$19.87$27.032,326,000——
2020-08-04$19.75$26.862,172,700——
2020-08-03$19.02$25.872,044,400——
2020-07-31$19.05$25.911,855,300——
2020-07-30$19.10$25.981,481,900——
2020-07-29$18.99$25.831,297,600——
2020-07-28$18.50$25.162,073,800——
2020-07-27$18.99$25.832,455,700——
2020-07-24$17.89$24.331,881,900——
2020-07-23$18.28$24.862,472,300——
2020-07-22$17.78$24.182,983,000——
2020-07-21$18.63$25.343,043,500——
2020-07-20$18.09$24.611,756,600——
2020-07-17$17.65$24.011,066,800——
2020-07-16$17.63$23.98700,100——
2020-07-15$17.40$23.67876,800——
2020-07-14$16.76$22.80966,400——
2020-07-13$16.37$22.271,117,000——
2020-07-10$17.03$23.161,008,300——
2020-07-09$16.60$22.581,227,800——
2020-07-08$17.24$23.45978,000——
2020-07-07$16.97$23.081,038,100——
2020-07-06$17.43$23.711,424,100——
2020-07-02$16.98$23.101,102,600——
2020-07-01$17.48$23.782,363,600——
2020-06-30$17.51$23.821,587,100——
2020-06-29$17.69$24.062,176,100——
2020-06-26$16.09$21.881,564,000——
2020-06-25$16.76$22.802,148,800——
2020-06-24$16.70$22.711,530,300——
2020-06-23$17.61$23.951,465,000——
2020-06-22$17.33$23.571,950,100——
2020-06-19$17.13$23.302,252,000——
2020-06-18$16.95$23.051,249,700——
2020-06-17$16.97$23.082,182,300——
2020-06-16$16.43$22.351,678,800——
2020-06-15$15.79$21.481,863,700——
2020-06-12$15.81$21.501,859,800——
2020-06-11$14.79$20.122,325,500——
2020-06-10$16.58$22.552,461,100——
2020-06-09$16.71$22.731,735,700——
2020-06-08$17.66$24.022,624,500——
2020-06-05$17.37$23.633,111,500——
2020-06-04$16.71$22.731,655,800——
2020-06-03$16.21$22.052,384,700——
2020-06-02$15.54$21.141,656,500——
2020-06-01$15.38$20.921,457,100——
2020-05-29$15.32$20.841,541,300——
2020-05-28$15.24$20.731,898,100——
2020-05-27$16.09$21.883,202,200——
2020-05-26$15.22$20.702,009,700——
2020-05-22$14.94$20.311,255,700——
2020-05-21$14.58$19.821,666,500——
2020-05-20$14.23$19.341,569,100——
2020-05-19$13.77$18.721,582,900——
2020-05-18$14.24$19.362,777,300——
2020-05-15$12.94$17.592,232,500——
2020-05-14$11.50$15.633,057,300——
2020-05-13$11.72$15.932,596,200——
2020-05-12$12.29$16.711,850,500——
2020-05-11$13.01$17.682,881,800——
2020-05-08$13.91$18.912,338,400——
2020-05-07$13.53$18.392,050,300——
2020-05-06$13.53$18.391,751,700——
2020-05-05$13.21$17.962,093,500——
2020-05-04$13.75$18.691,437,900——
2020-05-01$13.21$17.963,886,900——
2020-04-30$14.32$19.469,450,000——
2020-04-29$13.55$18.426,606,600——
2020-04-28$13.80$18.762,651,800——
2020-04-27$12.31$16.733,271,800——
2020-04-24$10.63$14.451,528,300——
2020-04-23$9.98$13.571,859,600——
2020-04-22$10.16$13.811,746,400——
2020-04-21$10.43$14.18960,700——
2020-04-20$10.64$14.461,519,000——
2020-04-17$10.95$14.881,335,800——
2020-04-16$10.62$14.441,136,200——
2020-04-15$10.78$14.651,634,600——
2020-04-14$10.89$14.801,366,600——
2020-04-13$10.51$14.291,189,500——
2020-04-09$11.61$15.781,182,900——
2020-04-08$11.56$15.71956,200——
2020-04-07$11.18$15.202,732,600——
2020-04-06$10.58$14.381,686,300——
2020-04-03$9.64$13.101,751,400——
2020-04-02$9.58$13.02922,000——
2020-04-01$9.43$12.821,173,300——
2020-03-31$10.22$13.891,391,300——
2020-03-30$10.87$14.771,429,600——
2020-03-27$10.92$14.841,569,700——
2020-03-26$11.33$15.402,352,500——
2020-03-25$10.10$13.732,588,200——
2020-03-24$9.11$12.381,532,200——
2020-03-23$7.16$9.731,704,800——
2020-03-20$7.27$9.883,520,000——
2020-03-19$7.21$9.802,518,400——
2020-03-18$5.34$7.262,786,000——
2020-03-17$7.27$9.882,111,500——
2020-03-16$8.16$11.091,989,100——
2020-03-13$9.76$13.272,417,200——
2020-03-12$9.69$13.171,755,900——
2020-03-11$12.46$16.941,063,500——
2020-03-10$14.23$19.341,216,700——
2020-03-09$14.21$19.31819,600——
2020-03-06$15.71$21.35632,500——
2020-03-05$15.64$21.26747,300——
2020-03-04$16.43$22.33850,800——
2020-03-03$16.26$22.10750,300——
2020-03-02$16.70$22.70835,300——
2020-02-28$16.98$23.081,359,400——
2020-02-27$16.67$22.661,932,700——
2020-02-26$16.91$22.981,293,200——
2020-02-25$17.50$23.79863,800——
2020-02-24$18.24$24.79699,400——
2020-02-21$18.78$25.53642,900——
2020-02-20$19.10$25.96764,000——
2020-02-19$19.23$26.14897,100——
2020-02-18$19.62$26.67671,900——
2020-02-14$19.46$26.451,007,400——
2020-02-13$19.54$26.561,791,000——
2020-02-12$19.71$26.792,123,900——
2020-02-11$18.85$25.614,001,800——
2020-02-10$20.60$27.991,925,300——
2020-02-07$20.20$27.441,059,400——
2020-02-06$21.13$28.71539,400——
2020-02-05$21.61$29.36571,500——
2020-02-04$21.54$29.26467,400——
2020-02-03$21.67$29.44708,200——
2020-01-31$21.42$29.10603,900——
2020-01-30$21.94$29.81446,700——
2020-01-29$21.68$29.45702,300——
2020-01-28$21.25$28.87680,200——
2020-01-27$21.01$28.54621,800——
2020-01-24$21.31$28.95657,400——
2020-01-23$21.77$29.57502,500——
2020-01-22$21.85$29.68452,200——
2020-01-21$21.83$29.661,486,400——
2020-01-17$22.02$29.91446,000——
2020-01-16$22.05$29.96581,700——
2020-01-15$22.08$30.00585,200——
2020-01-14$21.88$29.72539,900——
2020-01-13$21.78$29.591,271,500——
2020-01-10$21.40$29.07853,100——
2020-01-09$21.98$29.861,029,400——
2020-01-08$21.64$29.40504,400——
2020-01-07$21.53$29.25958,900——
2020-01-06$21.97$29.851,319,800——
2020-01-03$21.29$28.92644,000——
2020-01-02$21.36$29.02576,100——