NYSE:GOLF | Historical Stock Price | Acushnet Holdings Corp.

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
2016-10-28 to 2026-09-04
Data captured

Stock Price Chart

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

$15.35$24.07$37.74$59.17$92.78$145.462016-10-282026-08-27

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$40.54$44.29127,100——
2020-12-30$40.94$44.73128,500——
2020-12-29$40.98$44.78162,600——
2020-12-28$41.98$45.87173,200——
2020-12-24$41.12$44.9345,200——
2020-12-23$41.04$44.84125,000——
2020-12-22$41.25$45.07135,100——
2020-12-21$41.41$45.25209,800——
2020-12-18$40.88$44.67729,000——
2020-12-17$41.04$44.84184,400——
2020-12-16$40.35$44.09191,100——
2020-12-15$39.41$43.06425,800——
2020-12-14$38.64$42.22296,100——
2020-12-11$38.63$42.21163,700——
2020-12-10$38.98$42.59172,600——
2020-12-09$39.49$43.15211,300——
2020-12-08$39.84$43.53265,500——
2020-12-07$39.85$43.54133,600——
2020-12-04$39.70$43.38160,200——
2020-12-03$39.10$42.72115,800——
2020-12-02$39.10$42.55220,800——
2020-12-01$38.86$42.29234,400——
2020-11-30$37.70$41.03365,200——
2020-11-27$37.76$41.0998,800——
2020-11-25$37.93$41.28154,600——
2020-11-24$37.84$41.18200,200——
2020-11-23$37.87$41.21225,700——
2020-11-20$37.65$40.97203,300——
2020-11-19$37.25$40.54149,900——
2020-11-18$37.08$40.35145,500——
2020-11-17$37.83$41.17200,200——
2020-11-16$37.33$40.63232,100——
2020-11-13$36.29$39.49283,500——
2020-11-12$36.55$39.78249,300——
2020-11-11$37.54$40.85215,800——
2020-11-10$37.43$40.73400,900——
2020-11-09$37.36$40.66556,800——
2020-11-06$39.05$42.50702,800——
2020-11-05$36.67$39.91308,500——
2020-11-04$35.59$38.73290,900——
2020-11-03$35.20$38.31190,200——
2020-11-02$34.26$37.28169,500——
2020-10-30$34.13$37.14439,200——
2020-10-29$33.50$36.46218,100——
2020-10-28$33.99$36.99373,900——
2020-10-27$34.42$37.46229,300——
2020-10-26$34.35$37.38216,700——
2020-10-23$34.78$37.85167,500——
2020-10-22$34.94$38.02222,400——
2020-10-21$34.74$37.81168,000——
2020-10-20$34.62$37.68213,400——
2020-10-19$34.76$37.83271,000——
2020-10-16$34.70$37.76159,600——
2020-10-15$34.99$38.08301,300——
2020-10-14$34.68$37.74170,200——
2020-10-13$35.24$38.35291,500——
2020-10-12$35.47$38.60221,200——
2020-10-09$35.25$38.36174,800——
2020-10-08$35.10$38.20316,000——
2020-10-07$35.63$38.78249,600——
2020-10-06$35.50$38.63229,900——
2020-10-05$36.40$39.61218,300——
2020-10-02$34.87$37.95185,500——
2020-10-01$34.70$37.76317,100——
2020-09-30$33.61$36.58255,200——
2020-09-29$33.17$36.10149,500——
2020-09-28$33.10$36.02160,900——
2020-09-25$33.04$35.96181,600——
2020-09-24$33.04$35.96193,200——
2020-09-23$33.12$36.04232,400——
2020-09-22$33.38$36.33219,700——
2020-09-21$33.62$36.59355,700——
2020-09-18$33.21$36.14506,200——
2020-09-17$33.55$36.51174,500——
2020-09-16$33.59$36.56241,400——
2020-09-15$34.06$37.07151,800——
2020-09-14$33.96$36.96187,900——
2020-09-11$34.10$37.11200,900——
2020-09-10$34.19$37.21200,900——
2020-09-09$34.51$37.56176,900——
2020-09-08$34.28$37.31221,500——
2020-09-04$34.62$37.68206,400——
2020-09-03$35.15$38.25202,800——
2020-09-02$36.05$39.06199,500——
2020-09-01$35.67$38.65175,100——
2020-08-31$35.29$38.24170,500——
2020-08-28$35.51$38.48119,800——
2020-08-27$35.51$38.48243,000——
2020-08-26$35.80$38.79234,600——
2020-08-25$35.50$38.47207,500——
2020-08-24$35.35$38.31135,400——
2020-08-21$34.86$37.77172,800——
2020-08-20$34.70$37.60232,200——
2020-08-19$35.16$38.10181,700——
2020-08-18$34.98$37.90194,800——
2020-08-17$35.26$38.21165,100——
2020-08-14$34.92$37.84138,400——
2020-08-13$35.49$38.46226,800——
2020-08-12$35.67$38.65278,000——
2020-08-11$35.37$38.33295,800——
2020-08-10$34.57$37.46255,800——
2020-08-07$35.16$38.10273,600——
2020-08-06$34.83$37.74631,600——
2020-08-05$36.98$40.07710,000——
2020-08-04$39.34$42.63590,000——
2020-08-03$38.72$41.96425,900——
2020-07-31$38.05$41.23330,200——
2020-07-30$38.18$41.37484,300——
2020-07-29$38.94$42.20264,900——
2020-07-28$37.92$41.09343,100——
2020-07-27$38.57$41.79274,000——
2020-07-24$37.21$40.32159,000——
2020-07-23$37.64$40.79301,400——
2020-07-22$37.10$40.20267,200——
2020-07-21$37.33$40.45243,200——
2020-07-20$36.20$39.23172,500——
2020-07-17$36.11$39.13197,100——
2020-07-16$35.96$38.97229,200——
2020-07-15$35.59$38.57322,900——
2020-07-14$34.54$37.43191,000——
2020-07-13$33.75$36.57165,900——
2020-07-10$34.27$37.14201,200——
2020-07-09$33.78$36.60301,000——
2020-07-08$34.10$36.95221,300——
2020-07-07$33.74$36.56259,500——
2020-07-06$34.67$37.57283,700——
2020-07-02$34.55$37.44209,000——
2020-07-01$34.70$37.60316,000——
2020-06-30$34.79$37.70328,000——
2020-06-29$34.56$37.45406,300——
2020-06-26$33.38$36.17626,800——
2020-06-25$33.88$36.71366,300——
2020-06-24$33.83$36.66422,200——
2020-06-23$35.12$38.06466,900——
2020-06-22$34.60$37.49305,800——
2020-06-19$34.21$37.07624,900——
2020-06-18$35.07$38.00253,100——
2020-06-17$35.10$38.03252,900——
2020-06-16$34.31$37.18287,400——
2020-06-15$34.04$36.89242,800——
2020-06-12$34.00$36.84409,000——
2020-06-11$33.44$36.24467,800——
2020-06-10$35.25$38.20490,900——
2020-06-09$35.56$38.53399,400——
2020-06-08$36.06$39.08423,700——
2020-06-05$35.61$38.59381,300——
2020-06-04$35.25$38.20437,900——
2020-06-03$35.17$37.94444,200——
2020-06-02$34.57$37.30301,500——
2020-06-01$34.13$36.82439,200——
2020-05-29$33.42$36.05794,600——
2020-05-28$33.20$35.82605,600——
2020-05-27$33.33$35.961,079,800——
2020-05-26$32.34$34.89480,500——
2020-05-22$31.15$33.61311,200——
2020-05-21$31.10$33.55486,400——
2020-05-20$30.73$33.15501,100——
2020-05-19$29.94$32.30549,600——
2020-05-18$29.89$32.25810,500——
2020-05-15$28.23$30.46527,200——
2020-05-14$27.12$29.26571,400——
2020-05-13$26.93$29.05487,600——
2020-05-12$27.52$29.69421,500——
2020-05-11$28.40$30.64592,900——
2020-05-08$28.12$30.34437,300——
2020-05-07$27.42$29.58832,400——
2020-05-06$27.23$29.38549,500——
2020-05-05$26.83$28.95497,100——
2020-05-04$26.87$28.99591,500——
2020-05-01$26.52$28.61706,500——
2020-04-30$27.40$29.56376,500——
2020-04-29$27.85$30.05695,800——
2020-04-28$27.20$29.34638,800——
2020-04-27$25.71$27.74822,000——
2020-04-24$24.09$25.99404,100——
2020-04-23$23.82$25.70809,900——
2020-04-22$23.83$25.71281,100——
2020-04-21$23.61$25.47471,100——
2020-04-20$24.38$26.30242,200——
2020-04-17$24.24$26.15509,300——
2020-04-16$23.57$25.43602,400——
2020-04-15$23.36$25.20525,200——
2020-04-14$23.48$25.33966,000——
2020-04-13$24.18$26.09779,800——
2020-04-09$24.66$26.60802,100——
2020-04-08$24.60$26.54898,200——
2020-04-07$25.91$27.95695,400——
2020-04-06$25.54$27.55451,900——
2020-04-03$23.97$25.86408,600——
2020-04-02$25.04$27.01273,800——
2020-04-01$24.55$26.49375,600——
2020-03-31$25.72$27.75257,500——
2020-03-30$25.64$27.66228,400——
2020-03-27$25.52$27.53485,000——
2020-03-26$26.06$28.11441,600——
2020-03-25$24.01$25.90590,900——
2020-03-24$23.58$25.44396,200——
2020-03-23$21.15$22.82593,400——
2020-03-20$21.91$23.64743,300——
2020-03-19$22.95$24.76894,100——
2020-03-18$23.70$25.57506,400——
2020-03-17$24.83$26.79573,800——
2020-03-16$23.21$25.04552,000——
2020-03-13$26.16$28.22537,500——
2020-03-12$23.32$25.16894,400——
2020-03-11$24.58$26.35588,800——
2020-03-10$25.13$26.94443,600——
2020-03-09$24.26$26.01392,900——
2020-03-06$25.92$27.79273,300——
2020-03-05$26.13$28.011,025,300——
2020-03-04$26.98$28.92248,700——
2020-03-03$26.53$28.44389,200——
2020-03-02$26.56$28.47388,400——
2020-02-28$25.45$27.28625,600——
2020-02-27$25.57$27.41610,300——
2020-02-26$26.90$28.84297,800——
2020-02-25$27.32$29.29271,500——
2020-02-24$28.33$30.37235,600——
2020-02-21$29.83$31.98187,700——
2020-02-20$30.31$32.49436,700——
2020-02-19$29.98$32.14811,400——
2020-02-18$30.10$32.27123,700——
2020-02-14$30.67$32.88155,300——
2020-02-13$30.86$33.08169,100——
2020-02-12$31.02$33.25315,500——
2020-02-11$30.24$32.42573,400——
2020-02-10$30.70$32.91245,000——
2020-02-07$30.79$33.01254,300——
2020-02-06$31.34$33.60137,800——
2020-02-05$31.57$33.84115,400——
2020-02-04$31.23$33.48127,600——
2020-02-03$31.02$33.25257,200——
2020-01-31$30.97$33.20164,300——
2020-01-30$31.92$34.22157,700——
2020-01-29$31.63$33.91294,200——
2020-01-28$31.64$33.92237,500——
2020-01-27$31.68$33.96182,800——
2020-01-24$31.62$33.90123,000——
2020-01-23$32.09$34.40264,700——
2020-01-22$31.82$34.11186,100——
2020-01-21$32.20$34.52381,200——
2020-01-17$32.34$34.67294,900——
2020-01-16$32.85$35.22183,400——
2020-01-15$32.86$35.23132,300——
2020-01-14$32.56$34.91150,800——
2020-01-13$32.39$34.72165,400——
2020-01-10$31.64$33.92161,500——
2020-01-09$32.00$34.31209,500——
2020-01-08$31.98$34.28219,500——
2020-01-07$32.03$34.34196,400——
2020-01-06$32.98$35.36176,300——
2020-01-03$32.65$35.00171,000——
2020-01-02$32.30$34.63280,300——