MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOLF — Acushnet Holdings Corp.
NYSEAcushnet Holdings Corp.
$83.65
+0.24(+0.29%)
- O
- 83.88
- H
- 84.28
- L
- 83.24
- V
- 282.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.65
Period Return+35.69%
Period High$119.65
Period Low$59.91
Avg Daily Volume362.2K
Total Trading Days365
GOLF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.88 | $84.28 | $83.24 | $83.65 | +$0.24 | +0.29% | 282,142 | $83.78 | $83.24 $84.28 |
| Oct 1, 2026 | $82.46 | $84.04 | $81.87 | $83.41 | +$0.91 | +1.10% | 304,893 | $83.09 | $81.87 $84.04 |
| Sep 30, 2026 | $82.57 | $83.93 | $81.54 | $82.50 | +$0.08 | +0.10% | 402,829 | $82.94 | $81.54 $83.93 |
| Sep 29, 2026 | $83.76 | $85.24 | $82.37 | $82.42 | $-1.37 | -1.64% | 313,950 | $83.05 | $82.37 $85.24 |
| Sep 28, 2026 | $82.97 | $84.14 | $82.50 | $83.79 | +$0.77 | +0.93% | 299,458 | $83.58 | $82.50 $84.14 |
| Sep 25, 2026 | $82.57 | $84.05 | $81.94 | $83.02 | +$0.66 | +0.80% | 321,154 | $83.23 | $81.94 $84.05 |
| Sep 24, 2026 | $82.48 | $83.54 | $82.04 | $82.36 | $-0.59 | -0.71% | 335,701 | $82.42 | $82.04 $83.54 |
| Sep 23, 2026 | $82.69 | $84.44 | $81.31 | $82.95 | $-0.25 | -0.30% | 298,158 | $82.75 | $81.31 $84.44 |
| Sep 22, 2026 | $83.14 | $84.12 | $82.41 | $83.20 | +$1.28 | +1.56% | 459,576 | $83.20 | $82.41 $84.12 |
| Sep 21, 2026 | $80.98 | $82.62 | $80.18 | $81.92 | +$1.37 | +1.70% | 322,198 | $82.02 | $80.18 $82.62 |
| Sep 18, 2026 | $81.42 | $81.62 | $80.52 | $80.55 | $-1.00 | -1.23% | 955,762 | $80.69 | $80.52 $81.62 |
| Sep 17, 2026 | $83.89 | $84.10 | $81.47 | $81.55 | $-1.16 | -1.40% | 332,150 | $82.26 | $81.47 $84.10 |
| Sep 16, 2026 | $82.84 | $84.31 | $82.02 | $82.71 | $-0.39 | -0.47% | 329,528 | $83.20 | $82.02 $84.31 |
| Sep 15, 2026 | $84.68 | $84.68 | $82.93 | $83.10 | $-1.49 | -1.76% | 288,989 | $83.35 | $82.93 $84.68 |
| Sep 14, 2026 | $85.16 | $85.27 | $83.74 | $84.59 | $-0.57 | -0.67% | 273,842 | $84.56 | $83.74 $85.27 |
| Sep 11, 2026 | $86.68 | $86.68 | $85.09 | $85.16 | $-0.11 | -0.13% | 272,302 | $85.70 | $85.09 $86.68 |
| Sep 10, 2026 | $85.03 | $86.30 | $83.97 | $85.27 | $-0.28 | -0.33% | 294,234 | $85.00 | $83.97 $86.30 |
| Sep 9, 2026 | $85.27 | $86.38 | $84.85 | $85.55 | $-0.24 | -0.28% | 302,827 | $85.49 | $84.85 $86.38 |
| Sep 8, 2026 | $86.63 | $86.63 | $85.67 | $85.79 | $-1.09 | -1.25% | 322,791 | $85.96 | $85.67 $86.63 |
| Sep 4, 2026 | $86.74 | $87.61 | $86.38 | $86.88 | +$0.29 | +0.33% | 263,376 | $86.81 | $86.38 $87.61 |
| Sep 3, 2026 | $87.53 | $87.56 | $85.36 | $86.59 | $-0.28 | -0.32% | 244,537 | $86.38 | $85.36 $87.56 |
| Sep 2, 2026 | $86.33 | $87.39 | $85.65 | $86.87 | +$0.98 | +1.14% | 367,353 | $86.94 | $85.65 $87.39 |
| Sep 1, 2026 | $85.75 | $87.23 | $85.74 | $85.89 | $-0.50 | -0.58% | 253,671 | $86.13 | $85.74 $87.23 |
| Aug 31, 2026 | $87.28 | $87.28 | $85.90 | $86.39 | $-0.52 | -0.60% | 337,175 | $86.37 | $85.90 $87.28 |
| Aug 28, 2026 | $85.83 | $87.40 | $85.79 | $86.91 | +$1.96 | +2.31% | 311,071 | $86.89 | $85.79 $87.40 |
| Aug 27, 2026 | $86.48 | $88.14 | $84.56 | $84.95 | $-1.85 | -2.13% | 367,458 | $85.17 | $84.56 $88.14 |
| Aug 26, 2026 | $86.79 | $88.17 | $85.82 | $86.80 | +$0.59 | +0.68% | 331,325 | $87.00 | $85.82 $88.17 |
| Aug 25, 2026 | $89.41 | $90.00 | $86.12 | $86.21 | $-3.46 | -3.86% | 749,884 | $87.90 | $86.12 $90.00 |
| Aug 24, 2026 | $89.19 | $90.09 | $89.19 | $89.67 | +$0.85 | +0.96% | 335,306 | $89.71 | $89.19 $90.09 |
| Aug 21, 2026 | $89.53 | $90.45 | $88.34 | $88.82 | $-0.43 | -0.48% | 475,638 | $88.99 | $88.34 $90.45 |