Acushnet Stock Price History
NYSE: GOLFConsumer DiscretionaryRecreational Games/Products/ToysUSD
79.18+0.04 (+0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GOLF price history at a glance
The price history for Acushnet (GOLF) on this page begins on October 24, 2016, when the stock closed at $17.95; it most recently closed at $79.18 on October 5, 2026. The highest price in this record is $119.65, reached on July 6, 2026; the latest close is 33.8% below that peak. Across the 9 complete calendar years in the table, GOLF finished higher in 8 and lower in 1. Its best year was 2019 (+49.6%) and its worst was 2022 (-20.0%).
Over roughly 10 years the share price changed +341.1%, a 16.1% compound annual price return (excluding dividends). In the last 12 months alone, GOLF has gained 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $119.65
- Date of high
- Jul 6, 2026
- Low since 2016
- $15.16
- Date of low
- Aug 14, 2017
- 52-week high
- $119.65
- 52-week low
- $75.16
- IPO year
- 2016
- Last close
- $79.18
GOLF returns
1 week
-5.34%
1 month
-7.45%
3 months
-28.47%
6 months
-19.03%
Year to date
-0.80%
1 year
+1.59%
3 years
+52.59%
5 years
+66.27%
GOLF price return, excluding dividends.
GOLF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 79.18 | -3.57% |
| 2025 | 82.11 | +14.18% |
| 2024 | 71.91 | +13.84% |
| 2023 | 63.17 | +48.78% |
| 2022 | 42.46 | -20.01% |
| 2021 | 53.08 | +30.93% |
| 2020 | 40.54 | +24.17% |
| 2019 | 32.65 | +49.56% |
| 2018 | 21.83 | +3.56% |
| 2017 | 21.08 | +6.95% |
| 2016* | 19.71 | +9.81% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
GOLF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.14 | 80.45 | 77.91 | 79.18 | +0.05% | |
| 80.40 | 81.38 | 78.23 | 79.14 | -1.77% | |
| 82.62 | 83.15 | 80.31 | 80.57 | -2.88% | |
| 83.65 | 83.65 | 82.24 | 82.96 | -0.52% | |
| 83.75 | 84.14 | 82.23 | 83.39 | -0.31% | |
| 83.88 | 84.28 | 83.24 | 83.65 | +0.29% | |
| 82.46 | 84.04 | 81.87 | 83.41 | +1.10% | |
| 82.57 | 83.93 | 81.54 | 82.50 | +0.10% | |
| 83.76 | 85.24 | 82.37 | 82.42 | -1.64% | |
| 82.97 | 84.14 | 82.50 | 83.79 | +0.93% | |
| 82.57 | 84.05 | 81.94 | 83.02 | +0.80% | |
| 82.48 | 83.54 | 82.04 | 82.36 | -0.71% | |
| 82.69 | 84.44 | 81.31 | 82.95 | -0.30% | |
| 83.14 | 84.12 | 82.41 | 83.20 | +1.56% | |
| 80.98 | 82.62 | 80.18 | 81.92 | +1.70% | |
| 81.42 | 81.62 | 80.52 | 80.55 | -1.23% | |
| 83.89 | 84.10 | 81.47 | 81.55 | -1.40% | |
| 82.84 | 84.31 | 82.02 | 82.71 | -0.47% | |
| 84.68 | 84.68 | 82.93 | 83.10 | -1.76% | |
| 85.16 | 85.27 | 83.74 | 84.59 | -0.67% | |
| 86.68 | 86.68 | 85.09 | 85.16 | -0.13% | |
| 85.03 | 86.30 | 83.97 | 85.27 | -0.33% | |
| 85.27 | 86.38 | 84.85 | 85.55 | -0.28% | |
| 86.63 | 86.63 | 85.67 | 85.79 | -1.25% | |
| 86.74 | 87.61 | 86.38 | 86.88 | +0.33% | |
| 87.53 | 87.56 | 85.36 | 86.59 | -0.32% | |
| 86.33 | 87.39 | 85.65 | 86.87 | +1.14% | |
| 85.75 | 87.23 | 85.74 | 85.89 | -0.58% | |
| 87.28 | 87.28 | 85.90 | 86.39 | -0.60% | |
| 85.83 | 87.40 | 85.79 | 86.91 | +2.31% | |
| 86.48 | 88.14 | 84.56 | 84.95 | -2.13% | |
| 86.79 | 88.17 | 85.82 | 86.80 | +0.68% | |
| 89.41 | 90.00 | 86.12 | 86.21 | -3.86% | |
| 89.19 | 90.09 | 89.19 | 89.67 | +0.96% | |
| 89.53 | 90.45 | 88.34 | 88.82 | -0.48% | |
| 88.39 | 89.28 | 86.87 | 89.25 | -0.35% | |
| 90.84 | 92.34 | 89.41 | 89.56 | -0.02% | |
| 90.47 | 91.61 | 89.16 | 89.58 | -1.19% | |
| 89.31 | 91.02 | 89.13 | 90.66 | +0.67% | |
| 89.47 | 91.15 | 88.96 | 90.06 | +0.18% | |
| 89.68 | 90.94 | 88.72 | 89.90 | +0.90% | |
| 91.14 | 91.87 | 88.63 | 89.10 | -1.41% | |
| 91.17 | 93.82 | 90.30 | 90.37 | -1.17% | |
| 92.84 | 94.59 | 90.04 | 91.44 | -1.98% | |
| 91.01 | 95.41 | 91.01 | 93.29 | -0.60% | |
| 108.31 | 112.30 | 90.40 | 93.85 | -9.02% | |
| 102.71 | 103.94 | 101.01 | 103.15 | +1.00% | |
| 103.17 | 104.88 | 101.94 | 102.13 | -0.06% | |
| 102.35 | 104.56 | 101.03 | 102.19 | +0.91% | |
| 100.37 | 102.34 | 99.54 | 101.27 | +0.88% | |
| 102.04 | 103.26 | 100.06 | 100.39 | -2.11% | |
| 102.71 | 104.27 | 101.45 | 102.55 | -0.79% | |
| 104.01 | 105.47 | 102.13 | 103.37 | -0.42% | |
| 105.27 | 106.39 | 103.03 | 103.81 | -0.81% | |
| 105.53 | 106.25 | 103.15 | 104.66 | -0.73% | |
| 105.29 | 106.71 | 104.27 | 105.43 | -1.19% | |
| 108.53 | 109.57 | 106.27 | 106.70 | -2.47% | |
| 111.64 | 112.85 | 109.26 | 109.40 | -1.91% | |
| 115.17 | 117.51 | 111.01 | 111.53 | -2.83% | |
| 115.55 | 118.28 | 113.72 | 114.78 | -1.24% | |
| 114.91 | 118.45 | 114.91 | 116.22 | +1.53% | |
| 111.84 | 115.07 | 110.62 | 114.47 | +1.82% | |
| 109.99 | 112.96 | 108.21 | 112.42 | +3.01% | |
| 111.22 | 111.63 | 109.10 | 109.14 | -1.40% | |
| 112.99 | 113.68 | 109.94 | 110.69 | -2.66% | |
| 111.66 | 114.37 | 110.55 | 113.72 | +2.16% | |
| 113.98 | 113.98 | 110.41 | 111.32 | -2.85% | |
| 116.98 | 118.18 | 113.73 | 114.58 | -2.25% | |
| 118.13 | 119.65 | 115.69 | 117.22 | -0.29% | |
| 118.45 | 119.29 | 115.16 | 117.56 | -0.63% | |
| 118.45 | 119.37 | 115.16 | 118.31 | -0.19% | |
| 116.55 | 118.71 | 115.86 | 118.53 | +1.01% | |
| 116.99 | 118.68 | 114.74 | 117.35 | -0.62% | |
| 115.85 | 118.70 | 114.67 | 118.08 | +4.31% | |
| 110.20 | 113.25 | 109.52 | 113.20 | +3.38% | |
| 108.76 | 111.21 | 108.41 | 109.50 | +1.33% | |
| 106.60 | 108.29 | 106.00 | 108.06 | +0.91% | |
| 107.43 | 108.07 | 106.11 | 107.09 | -0.59% | |
| 102.69 | 108.66 | 101.73 | 107.73 | +7.20% | |
| 97.22 | 101.34 | 97.00 | 100.49 | +2.96% | |
| 97.93 | 98.79 | 96.93 | 97.60 | +0.36% | |
| 98.28 | 99.66 | 96.58 | 97.25 | -0.93% | |
| 99.95 | 101.06 | 97.98 | 98.16 | -1.29% | |
| 95.00 | 99.64 | 94.84 | 99.44 | +5.17% | |
| 93.92 | 94.92 | 92.41 | 94.55 | +0.29% | |
| 91.84 | 94.68 | 91.44 | 94.28 | +4.15% | |
| 90.40 | 91.74 | 86.49 | 90.52 | +0.58% | |
| 88.31 | 90.11 | 87.32 | 90.00 | +1.13% | |
| 88.73 | 89.47 | 87.89 | 88.99 | +1.38% | |
| 88.08 | 89.30 | 87.57 | 87.78 | -0.82% | |
| 88.11 | 88.88 | 87.52 | 88.51 | -0.14% | |
| 88.08 | 89.01 | 87.60 | 88.63 | -0.17% | |
| 87.60 | 89.87 | 87.59 | 88.78 | -0.28% | |
| 89.66 | 90.21 | 88.09 | 89.03 | -1.54% | |
| 90.71 | 92.18 | 90.35 | 90.42 | +0.48% | |
| 88.68 | 91.99 | 88.44 | 89.99 | +1.76% | |
| 88.38 | 89.82 | 88.03 | 88.43 | +0.07% | |
| 88.20 | 89.33 | 86.90 | 88.37 | -0.83% | |
| 87.31 | 89.83 | 86.48 | 89.11 | +1.90% | |
| 86.49 | 88.43 | 84.67 | 87.45 | +1.65% | |
| 86.35 | 87.56 | 85.73 | 86.03 | +0.74% | |
| 85.49 | 87.18 | 84.66 | 85.40 | -0.74% | |
| 85.50 | 86.85 | 85.04 | 86.04 | +1.76% | |
| 84.79 | 85.80 | 83.95 | 84.55 | -0.28% | |
| 87.43 | 87.62 | 84.74 | 84.79 | -3.31% | |
| 91.10 | 92.46 | 87.47 | 87.69 | -4.22% | |
| 90.36 | 93.78 | 90.25 | 91.55 | +2.26% | |
| 86.14 | 89.93 | 86.11 | 89.53 | +4.17% | |
| 91.71 | 93.23 | 85.09 | 85.95 | -8.36% | |
| 94.13 | 94.79 | 93.30 | 93.79 | +0.37% | |
| 95.10 | 95.45 | 93.07 | 93.44 | -2.38% | |
| 97.03 | 98.17 | 95.25 | 95.72 | -1.14% | |
| 95.27 | 97.87 | 94.73 | 96.82 | +1.55% | |
| 97.09 | 98.19 | 94.80 | 95.34 | -2.03% | |
| 97.13 | 98.42 | 95.12 | 97.32 | +0.46% | |
| 98.00 | 100.11 | 96.43 | 96.87 | -1.25% | |
| 98.27 | 99.36 | 97.03 | 98.10 | -0.79% | |
| 99.61 | 100.41 | 98.01 | 98.88 | -0.15% | |
| 99.45 | 100.08 | 98.78 | 99.03 | +0.17% | |
| 98.28 | 99.83 | 97.81 | 98.86 | +0.76% | |
| 99.88 | 99.88 | 96.57 | 98.11 | -1.85% | |
| 99.07 | 103.33 | 98.16 | 99.96 | +2.33% | |
| 96.21 | 97.87 | 96.00 | 97.68 | +1.36% | |
| 97.53 | 97.53 | 95.50 | 96.37 | -1.56% | |
| 96.93 | 98.91 | 95.91 | 97.90 | +0.98% | |
| 97.45 | 97.45 | 96.61 | 96.95 | -0.86% | |
| 98.64 | 98.70 | 97.47 | 97.79 | -0.82% | |
| 98.19 | 99.36 | 98.02 | 98.60 | +0.13% | |
| 98.07 | 99.15 | 96.81 | 98.47 | +4.38% | |
| 94.43 | 95.00 | 93.55 | 94.34 | -0.59% | |
| 93.72 | 95.44 | 93.32 | 94.90 | +1.09% | |
| 92.14 | 94.89 | 91.05 | 93.88 | +0.35% | |
| 94.00 | 94.61 | 92.82 | 93.55 | +0.07% | |
| 92.63 | 95.30 | 91.19 | 93.48 | +2.57% | |
| 93.02 | 93.20 | 90.56 | 91.14 | -1.11% | |
| 90.74 | 92.58 | 90.35 | 92.16 | +1.21% | |
| 92.32 | 94.00 | 90.80 | 91.06 | -2.73% | |
| 94.52 | 94.97 | 92.61 | 93.62 | +0.31% | |
| 91.51 | 94.37 | 91.21 | 93.33 | +0.94% | |
| 91.93 | 94.26 | 90.77 | 92.46 | +3.50% | |
| 91.05 | 91.87 | 88.33 | 89.33 | -2.16% | |
| 92.98 | 93.91 | 91.13 | 91.30 | -2.95% | |
| 93.95 | 95.08 | 93.21 | 94.08 | -0.39% | |
| 95.11 | 95.44 | 93.15 | 94.45 | +0.01% | |
| 94.41 | 95.98 | 93.84 | 94.44 | +1.53% | |
| 93.98 | 95.15 | 92.00 | 93.02 | +0.14% | |
| 93.98 | 95.08 | 92.74 | 92.89 | -2.49% | |
| 95.09 | 96.21 | 94.35 | 95.26 | -0.27% | |
| 95.22 | 97.32 | 94.05 | 95.52 | -0.24% | |
| 93.79 | 95.81 | 90.69 | 95.75 | +0.21% | |
| 94.22 | 96.05 | 93.62 | 95.55 | -1.79% | |
| 98.58 | 99.68 | 96.44 | 97.29 | -2.26% | |
| 99.80 | 100.47 | 97.47 | 99.54 | +0.11% | |
| 98.29 | 99.45 | 96.80 | 99.43 | -1.87% | |
| 100.02 | 101.67 | 98.74 | 101.32 | -0.99% | |
| 102.98 | 103.36 | 100.68 | 102.33 | -0.72% | |
| 96.50 | 103.41 | 95.00 | 103.07 | +3.60% | |
| 100.22 | 100.22 | 98.02 | 99.49 | -0.60% | |
| 100.78 | 101.93 | 99.70 | 100.09 | -0.30% | |
| 102.28 | 103.51 | 98.63 | 100.39 | -1.74% | |
| 100.20 | 103.16 | 99.80 | 102.17 | +2.21% | |
| 99.15 | 100.13 | 98.51 | 99.96 | -0.17% | |
| 99.01 | 100.22 | 98.72 | 100.13 | +0.63% | |
| 99.79 | 100.27 | 98.55 | 99.50 | -0.06% | |
| 99.42 | 100.57 | 97.73 | 99.56 | -0.45% | |
| 101.41 | 101.52 | 98.50 | 100.01 | +0.21% | |
| 103.17 | 103.17 | 99.70 | 99.80 | -2.47% | |
| 102.92 | 104.81 | 102.16 | 102.33 | -0.93% | |
| 101.40 | 103.30 | 101.40 | 103.29 | +1.72% | |
| 100.67 | 102.35 | 99.97 | 101.54 | +1.70% | |
| 102.07 | 102.22 | 99.48 | 99.84 | -1.82% | |
| 99.50 | 102.82 | 99.50 | 101.69 | +2.25% | |
| 97.89 | 99.58 | 97.54 | 99.45 | +1.28% | |
| 96.89 | 98.37 | 96.63 | 98.19 | +1.29% | |
| 94.49 | 97.05 | 92.46 | 96.94 | +1.31% | |
| 94.00 | 95.75 | 93.67 | 95.69 | +1.07% | |
| 94.62 | 95.81 | 93.85 | 94.68 | -0.18% | |
| 93.60 | 95.04 | 93.26 | 94.85 | +1.05% | |
| 94.35 | 94.99 | 93.35 | 93.86 | -0.51% | |
| 94.82 | 95.64 | 93.66 | 94.34 | +1.41% | |
| 93.84 | 95.50 | 92.70 | 93.03 | -0.09% | |
| 91.29 | 93.13 | 90.60 | 93.11 | +2.82% | |
| 90.28 | 92.06 | 89.36 | 90.56 | -1.44% | |
| 92.08 | 92.47 | 90.24 | 91.88 | -1.33% | |
| 91.44 | 94.18 | 90.85 | 93.12 | +1.94% | |
| 88.33 | 92.74 | 87.46 | 91.35 | +3.52% | |
| 88.28 | 89.22 | 87.60 | 88.24 | +0.27% | |
| 87.15 | 88.02 | 86.67 | 88.00 | +0.84% | |
| 86.65 | 88.35 | 85.53 | 87.27 | +1.32% | |
| 84.91 | 87.29 | 84.22 | 86.13 | +1.06% | |
| 86.52 | 87.25 | 85.18 | 85.23 | -1.79% | |
| 83.61 | 86.80 | 83.61 | 86.78 | +2.70% | |
| 81.91 | 85.46 | 81.91 | 84.50 | +2.91% | |
| 79.95 | 82.27 | 79.41 | 82.11 | +2.87% | |
| 81.82 | 81.86 | 79.80 | 79.82 | -2.53% | |
| 82.83 | 83.69 | 81.83 | 81.89 | -1.05% | |
| 82.92 | 83.88 | 82.41 | 82.76 | -0.33% | |
| 82.82 | 83.35 | 82.14 | 83.03 | +0.40% | |
| 81.91 | 82.79 | 81.67 | 82.70 | +0.80% | |
| 82.02 | 82.77 | 81.50 | 82.04 | +0.10% | |
| 82.53 | 82.73 | 81.66 | 81.96 | -0.59% | |
| 82.00 | 82.90 | 81.04 | 82.45 | +0.62% | |
| 84.01 | 84.98 | 81.57 | 81.94 | -1.93% | |
| 84.48 | 86.15 | 83.42 | 83.55 | -2.12% | |
| 86.05 | 86.05 | 84.75 | 85.36 | -0.21% | |
| 84.58 | 85.90 | 84.24 | 85.54 | +0.86% | |
| 85.82 | 86.19 | 84.36 | 84.81 | -0.45% | |
| 85.53 | 85.99 | 84.50 | 85.19 | +0.60% | |
| 83.34 | 85.21 | 83.34 | 84.68 | +1.61% | |
| 83.00 | 84.23 | 82.73 | 83.34 | +0.30% | |
| 84.89 | 84.89 | 82.75 | 83.09 | -0.61% | |
| 83.90 | 84.95 | 83.60 | 83.60 | -0.36% | |
| 83.19 | 84.17 | 83.09 | 83.90 | +0.14% | |
| 83.94 | 84.91 | 83.40 | 83.78 | +0.52% | |
| 83.95 | 84.51 | 83.34 | 83.35 | -0.24% | |
| 83.49 | 84.82 | 82.80 | 83.55 | -0.65% | |
| 84.02 | 85.22 | 83.69 | 84.10 | -0.50% | |
| 83.43 | 85.33 | 82.81 | 84.52 | +0.44% | |
| 83.38 | 85.95 | 83.38 | 84.15 | +1.39% | |
| 79.87 | 83.28 | 79.87 | 83.00 | +3.43% | |
| 78.50 | 80.97 | 78.25 | 80.25 | +3.48% | |
| 79.37 | 80.94 | 77.38 | 77.55 | -1.21% | |
| 78.18 | 79.68 | 77.92 | 78.50 | +0.01% | |
| 77.68 | 79.25 | 77.43 | 78.49 | +0.08% | |
| 79.58 | 79.73 | 77.93 | 78.43 | -1.26% | |
| 78.64 | 80.06 | 78.57 | 79.43 | -0.53% | |
| 81.09 | 81.63 | 78.67 | 79.85 | -1.95% | |
| 80.24 | 81.88 | 80.24 | 81.44 | +1.76% | |
| 81.09 | 81.77 | 80.01 | 80.03 | -0.72% | |
| 80.03 | 81.06 | 79.85 | 80.61 | +1.21% | |
| 77.42 | 80.05 | 77.42 | 79.65 | +2.64% | |
| 78.44 | 79.43 | 77.60 | 77.60 | -0.92% | |
| 77.45 | 80.91 | 76.14 | 78.32 | +4.02% | |
| 76.48 | 76.86 | 75.16 | 75.29 | -1.43% | |
| 76.94 | 77.71 | 75.36 | 76.38 | -1.23% | |
| 77.95 | 78.53 | 77.09 | 77.33 | -1.35% | |
| 78.65 | 79.45 | 77.78 | 78.39 | -0.75% | |
| 81.13 | 81.44 | 78.61 | 78.98 | -2.48% | |
| 81.56 | 82.37 | 80.60 | 80.99 | -1.28% | |
| 81.96 | 83.18 | 81.66 | 82.04 | +0.37% | |
| 81.93 | 82.84 | 81.65 | 81.74 | +0.55% | |
| 79.65 | 81.40 | 79.32 | 81.29 | +2.26% | |
| 80.01 | 80.83 | 78.93 | 79.49 | -0.44% | |
| 78.74 | 80.44 | 77.37 | 79.84 | +1.18% | |
| 80.96 | 81.21 | 78.87 | 78.91 | -1.96% | |
| 80.22 | 81.19 | 79.70 | 80.49 | +0.25% | |
| 80.97 | 82.10 | 80.20 | 80.29 | -1.07% | |
| 81.61 | 82.60 | 80.45 | 81.16 | -0.02% | |
| 79.20 | 82.56 | 78.74 | 81.18 | +1.73% | |
| 78.44 | 80.18 | 78.42 | 79.80 | +2.39% | |
| 80.97 | 81.05 | 77.78 | 77.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GOLF chart for longer ranges.