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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$53.08$58.78101,000——
2021-12-30$53.11$58.82120,900——
2021-12-29$53.07$58.77175,500——
2021-12-28$52.42$58.05169,100——
2021-12-27$52.37$58.00174,200——
2021-12-23$51.69$57.24146,500——
2021-12-22$51.94$57.52137,100——
2021-12-21$51.68$57.23197,600——
2021-12-20$50.13$55.52269,200——
2021-12-17$51.41$56.93341,600——
2021-12-16$52.32$57.94230,000——
2021-12-15$54.03$59.83251,100——
2021-12-14$53.26$58.98307,700——
2021-12-13$54.04$59.85228,600——
2021-12-10$55.11$61.03151,700——
2021-12-09$55.03$60.94174,600——
2021-12-08$55.94$61.95295,800——
2021-12-07$56.05$62.07159,100——
2021-12-06$55.01$60.92181,600——
2021-12-03$53.58$59.34223,200——
2021-12-02$54.67$60.54188,900——
2021-12-01$53.16$58.69245,600——
2021-11-30$54.38$60.03302,300——
2021-11-29$55.25$61.00165,200——
2021-11-26$54.70$60.39147,400——
2021-11-24$56.17$62.0197,900——
2021-11-23$55.95$61.77139,900——
2021-11-22$56.90$62.82233,800——
2021-11-19$56.45$62.32168,300——
2021-11-18$56.48$62.35128,300——
2021-11-17$56.20$62.04114,800——
2021-11-16$56.31$62.17151,900——
2021-11-15$55.47$61.24131,000——
2021-11-12$54.95$60.66117,900——
2021-11-11$55.04$60.76106,200——
2021-11-10$55.74$61.54131,300——
2021-11-09$56.30$62.15217,700——
2021-11-08$57.27$63.23282,800——
2021-11-05$57.43$63.40310,200——
2021-11-04$55.14$60.87344,400——
2021-11-03$54.71$60.40275,200——
2021-11-02$52.58$58.05217,200——
2021-11-01$52.93$58.43262,500——
2021-10-29$50.94$56.24349,000——
2021-10-28$49.75$54.92235,200——
2021-10-27$49.27$54.39177,000——
2021-10-26$50.01$55.21131,400——
2021-10-25$50.31$55.54122,500——
2021-10-22$50.13$55.34116,400——
2021-10-21$49.77$54.95165,900——
2021-10-20$48.55$53.60107,400——
2021-10-19$48.24$53.26167,400——
2021-10-18$48.36$53.39129,000——
2021-10-15$47.62$52.57138,300——
2021-10-14$48.28$53.30128,200——
2021-10-13$47.41$52.34463,600——
2021-10-12$47.03$51.92246,100——
2021-10-11$46.96$51.84105,100——
2021-10-08$48.11$53.11104,500——
2021-10-07$48.99$54.08181,900——
2021-10-06$47.77$52.74153,800——
2021-10-05$49.24$54.36165,200——
2021-10-04$49.64$54.80283,400——
2021-10-01$48.22$53.23213,700——
2021-09-30$46.70$51.56221,500——
2021-09-29$48.17$53.18175,500——
2021-09-28$48.87$53.95122,800——
2021-09-27$49.98$55.18210,400——
2021-09-24$51.03$56.34567,800——
2021-09-23$50.59$55.85344,400——
2021-09-22$49.64$54.80157,700——
2021-09-21$49.43$54.57127,600——
2021-09-20$49.75$54.92148,000——
2021-09-17$50.69$55.96651,000——
2021-09-16$51.89$57.29173,900——
2021-09-15$51.77$57.15230,900——
2021-09-14$50.07$55.28168,900——
2021-09-13$50.55$55.81116,400——
2021-09-10$50.77$56.05205,600——
2021-09-09$50.61$55.87215,100——
2021-09-08$50.03$55.23346,100——
2021-09-07$49.47$54.61426,800——
2021-09-03$49.94$55.13159,500——
2021-09-02$49.31$54.44107,300——
2021-09-01$49.91$54.92108,100——
2021-08-31$49.96$54.97145,600——
2021-08-30$51.13$56.2697,600——
2021-08-27$51.76$56.95158,300——
2021-08-26$51.07$56.19125,900——
2021-08-25$52.01$57.2389,700——
2021-08-24$52.32$57.57121,600——
2021-08-23$51.23$56.37343,300——
2021-08-20$51.28$56.43137,900——
2021-08-19$50.48$55.55161,300——
2021-08-18$50.73$55.82206,500——
2021-08-17$52.07$57.29136,300——
2021-08-16$53.83$59.23125,000——
2021-08-13$53.34$58.6986,500——
2021-08-12$53.89$59.30124,200——
2021-08-11$53.38$58.74186,300——
2021-08-10$53.88$59.29162,300——
2021-08-09$54.32$59.77186,000——
2021-08-06$54.58$60.06206,900——
2021-08-05$52.79$58.09387,400——
2021-08-04$53.50$58.87218,300——
2021-08-03$53.44$58.80247,100——
2021-08-02$52.00$57.22155,300——
2021-07-30$51.23$56.37105,100——
2021-07-29$51.17$56.3095,100——
2021-07-28$50.84$55.9487,900——
2021-07-27$50.40$55.46162,500——
2021-07-26$51.32$56.4783,800——
2021-07-23$51.06$56.1882,300——
2021-07-22$49.84$54.84129,000——
2021-07-21$50.40$55.46100,800——
2021-07-20$49.94$54.95222,100——
2021-07-19$48.60$53.48129,900——
2021-07-16$48.48$53.34118,500——
2021-07-15$49.33$54.28117,000——
2021-07-14$49.95$54.9699,000——
2021-07-13$50.22$55.26115,200——
2021-07-12$50.30$55.3593,500——
2021-07-09$50.30$55.35113,800——
2021-07-08$49.52$54.49197,900——
2021-07-07$49.49$54.46121,400——
2021-07-06$49.35$54.30133,200——
2021-07-02$49.43$54.39119,300——
2021-07-01$49.40$54.36360,000——
2021-06-30$49.40$54.36202,900——
2021-06-29$49.52$54.49131,800——
2021-06-28$49.43$54.39115,400——
2021-06-25$49.32$54.27492,200——
2021-06-24$49.04$53.96197,700——
2021-06-23$48.53$53.40254,900——
2021-06-22$48.66$53.54192,100——
2021-06-21$48.25$53.09146,600——
2021-06-18$47.44$52.20316,900——
2021-06-17$47.92$52.73159,600——
2021-06-16$49.09$54.02188,000——
2021-06-15$49.68$54.66198,800——
2021-06-14$49.88$54.88259,400——
2021-06-11$50.58$55.66264,400——
2021-06-10$50.39$55.45229,300——
2021-06-09$51.43$56.59127,400——
2021-06-08$52.06$57.28170,600——
2021-06-07$51.73$56.92187,600——
2021-06-04$51.55$56.72202,100——
2021-06-03$52.41$57.67273,800——
2021-06-02$54.07$59.31214,200——
2021-06-01$53.59$58.79289,900——
2021-05-28$53.20$58.36336,800——
2021-05-27$53.26$58.43232,000——
2021-05-26$52.73$57.84291,000——
2021-05-25$51.24$56.21319,400——
2021-05-24$51.37$56.35400,700——
2021-05-21$51.20$56.17384,500——
2021-05-20$51.35$56.33235,200——
2021-05-19$51.21$56.18415,800——
2021-05-18$52.37$57.45693,800——
2021-05-17$53.51$58.701,089,400——
2021-05-14$52.63$57.73547,100——
2021-05-13$50.78$55.70232,200——
2021-05-12$50.00$54.85322,700——
2021-05-11$50.93$55.87352,700——
2021-05-10$51.76$56.78533,000——
2021-05-07$51.67$56.68731,200——
2021-05-06$51.55$56.551,175,200——
2021-05-05$42.91$47.07318,000——
2021-05-04$42.69$46.83215,500——
2021-05-03$43.09$47.27157,600——
2021-04-30$42.31$46.41435,300——
2021-04-29$43.30$47.5074,000——
2021-04-28$43.21$47.40169,800——
2021-04-27$43.23$47.42286,300——
2021-04-26$43.01$47.18208,000——
2021-04-23$43.92$48.18240,000——
2021-04-22$43.74$47.98276,300——
2021-04-21$44.20$48.49137,000——
2021-04-20$43.06$47.2497,000——
2021-04-19$43.52$47.74104,300——
2021-04-16$43.80$48.05233,700——
2021-04-15$44.01$48.28138,800——
2021-04-14$44.32$48.62110,000——
2021-04-13$43.96$48.22191,300——
2021-04-12$44.28$48.57181,800——
2021-04-09$43.61$47.84132,200——
2021-04-08$43.43$47.64174,000——
2021-04-07$43.37$47.58154,700——
2021-04-06$43.52$47.74350,100——
2021-04-05$42.54$46.67128,100——
2021-04-01$42.08$46.16221,800——
2021-03-31$41.33$45.34246,000——
2021-03-30$41.54$45.57124,300——
2021-03-29$41.40$45.42267,000——
2021-03-26$42.22$46.31380,100——
2021-03-25$41.66$45.70378,900——
2021-03-24$40.38$44.30197,800——
2021-03-23$41.44$45.46375,500——
2021-03-22$42.12$46.20163,500——
2021-03-19$41.95$46.02450,200——
2021-03-18$42.80$46.95266,500——
2021-03-17$42.18$46.27263,100——
2021-03-16$42.33$46.44430,600——
2021-03-15$42.68$46.82221,200——
2021-03-12$42.69$46.83193,000——
2021-03-11$42.77$46.92305,100——
2021-03-10$41.51$45.35284,400——
2021-03-09$42.00$45.89302,100——
2021-03-08$41.65$45.51317,100——
2021-03-05$40.98$44.78351,700——
2021-03-04$39.49$43.15542,600——
2021-03-03$40.23$43.96436,500——
2021-03-02$41.08$44.88417,700——
2021-03-01$42.69$46.64648,800——
2021-02-26$42.22$46.13360,700——
2021-02-25$43.70$47.75358,500——
2021-02-24$43.99$48.06286,200——
2021-02-23$44.51$48.63194,100——
2021-02-22$44.19$48.28180,800——
2021-02-19$44.29$48.39216,400——
2021-02-18$44.34$48.45169,300——
2021-02-17$45.37$49.57156,700——
2021-02-16$45.36$49.56292,900——
2021-02-12$46.40$50.70188,000——
2021-02-11$46.01$50.27258,300——
2021-02-10$47.15$51.52229,600——
2021-02-09$47.11$51.47160,900——
2021-02-08$46.81$51.15227,200——
2021-02-05$45.96$50.22150,000——
2021-02-04$45.18$49.36148,600——
2021-02-03$44.49$48.61335,000——
2021-02-02$43.22$47.22217,900——
2021-02-01$41.92$45.80198,600——
2021-01-29$40.82$44.60235,200——
2021-01-28$40.95$44.74238,800——
2021-01-27$41.84$45.72306,500——
2021-01-26$41.67$45.53324,600——
2021-01-25$41.33$45.16227,100——
2021-01-22$41.06$44.86187,800——
2021-01-21$40.98$44.78123,300——
2021-01-20$41.10$44.91177,300——
2021-01-19$40.03$43.74177,300——
2021-01-15$40.44$44.19340,000——
2021-01-14$41.32$45.15199,600——
2021-01-13$41.59$45.44227,200——
2021-01-12$42.35$46.27161,400——
2021-01-11$42.30$46.22159,400——
2021-01-08$41.97$45.86225,500——
2021-01-07$42.10$46.00226,900——
2021-01-06$42.20$46.11259,800——
2021-01-05$40.91$44.70166,300——
2021-01-04$40.84$44.62174,100——