NYSE - Delayed Quote • USD
Acushnet Holdings Corp. (GOLF)
At close: 4:00 PM EDT
After hours: 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 61.89 | 63.07 | 61.13 | 62.23 | 62.23 | 350,787 |
Apr 25, 2024 | 62.59 | 63.15 | 61.36 | 61.57 | 61.57 | 756,300 |
Apr 24, 2024 | 64.61 | 64.94 | 63.14 | 63.16 | 63.16 | 548,600 |
Apr 23, 2024 | 63.50 | 65.35 | 63.50 | 64.83 | 64.83 | 280,700 |
Apr 22, 2024 | 62.32 | 63.69 | 62.08 | 63.18 | 63.18 | 375,500 |
Apr 19, 2024 | 61.49 | 62.18 | 61.19 | 62.12 | 62.12 | 280,100 |
Apr 18, 2024 | 61.77 | 62.03 | 61.06 | 61.42 | 61.42 | 321,800 |
Apr 17, 2024 | 61.34 | 61.79 | 61.02 | 61.49 | 61.49 | 303,700 |
Apr 16, 2024 | 60.44 | 61.38 | 60.02 | 61.03 | 61.03 | 218,600 |
Apr 15, 2024 | 62.30 | 62.46 | 60.74 | 60.85 | 60.85 | 248,000 |
Apr 12, 2024 | 62.16 | 62.86 | 61.73 | 61.96 | 61.96 | 317,900 |
Apr 11, 2024 | 62.11 | 62.50 | 61.92 | 62.40 | 62.40 | 290,000 |
Apr 10, 2024 | 61.73 | 62.47 | 61.14 | 61.95 | 61.95 | 289,000 |
Apr 9, 2024 | 64.04 | 64.09 | 62.48 | 63.25 | 63.25 | 577,100 |
Apr 8, 2024 | 64.44 | 64.56 | 63.40 | 63.92 | 63.92 | 284,300 |
Apr 5, 2024 | 64.11 | 64.89 | 63.48 | 63.88 | 63.88 | 397,100 |
Apr 4, 2024 | 66.71 | 66.71 | 64.15 | 64.51 | 64.51 | 329,700 |
Apr 3, 2024 | 64.96 | 66.07 | 64.89 | 65.82 | 65.82 | 627,600 |
Apr 2, 2024 | 66.17 | 66.61 | 65.21 | 65.48 | 65.48 | 408,600 |
Apr 1, 2024 | 66.32 | 67.19 | 65.69 | 67.01 | 67.01 | 379,500 |
Mar 28, 2024 | 66.35 | 66.54 | 65.71 | 65.95 | 65.95 | 741,400 |
Mar 27, 2024 | 65.66 | 66.39 | 65.21 | 66.34 | 66.34 | 283,900 |
Mar 26, 2024 | 64.80 | 65.86 | 64.51 | 65.05 | 65.05 | 393,300 |
Mar 25, 2024 | 64.00 | 64.71 | 63.88 | 64.07 | 64.07 | 387,900 |
Mar 22, 2024 | 64.49 | 64.70 | 63.54 | 63.99 | 63.99 | 569,500 |
Mar 21, 2024 | 63.46 | 65.10 | 63.09 | 64.58 | 64.58 | 325,900 |
Mar 20, 2024 | 62.53 | 63.52 | 62.00 | 63.00 | 63.00 | 429,000 |
Mar 19, 2024 | 61.34 | 62.60 | 61.24 | 62.02 | 62.02 | 326,800 |
Mar 18, 2024 | 61.94 | 62.20 | 61.31 | 61.45 | 61.45 | 345,200 |
Mar 15, 2024 | 62.15 | 62.83 | 61.56 | 62.00 | 62.00 | 1,405,900 |
Mar 14, 2024 | 62.51 | 62.62 | 61.46 | 62.02 | 62.02 | 279,200 |
Mar 13, 2024 | 62.10 | 63.50 | 62.10 | 62.59 | 62.59 | 277,700 |
Mar 12, 2024 | 62.96 | 62.96 | 61.69 | 62.29 | 62.29 | 271,600 |
Mar 11, 2024 | 64.13 | 64.46 | 62.67 | 63.04 | 63.04 | 245,300 |
Mar 8, 2024 | 64.69 | 65.63 | 63.62 | 64.23 | 64.23 | 228,100 |
Mar 7, 2024 | 0.22 Dividend | |||||
Mar 7, 2024 | 64.49 | 65.00 | 63.78 | 64.04 | 64.04 | 296,300 |
Mar 6, 2024 | 65.01 | 65.05 | 64.22 | 64.50 | 64.29 | 298,300 |
Mar 5, 2024 | 65.38 | 66.12 | 64.61 | 64.62 | 64.40 | 410,700 |
Mar 4, 2024 | 65.50 | 66.09 | 64.75 | 66.05 | 65.83 | 467,400 |
Mar 1, 2024 | 65.64 | 66.15 | 64.13 | 65.50 | 65.28 | 410,900 |
Feb 29, 2024 | 67.08 | 67.91 | 63.46 | 64.42 | 64.21 | 694,400 |
Feb 28, 2024 | 68.26 | 69.16 | 67.80 | 69.16 | 68.93 | 332,500 |
Feb 27, 2024 | 69.62 | 69.91 | 68.91 | 69.08 | 68.85 | 229,500 |
Feb 26, 2024 | 69.24 | 69.83 | 68.74 | 69.17 | 68.94 | 246,600 |
Feb 23, 2024 | 69.44 | 70.10 | 68.84 | 69.46 | 69.23 | 274,200 |
Feb 22, 2024 | 68.03 | 69.07 | 67.82 | 69.03 | 68.80 | 305,700 |
Feb 21, 2024 | 67.47 | 68.37 | 67.39 | 68.19 | 67.96 | 260,300 |
Feb 20, 2024 | 66.14 | 67.52 | 66.14 | 67.51 | 67.28 | 350,300 |
Feb 16, 2024 | 65.92 | 67.26 | 65.72 | 66.98 | 66.76 | 326,600 |
Feb 15, 2024 | 67.45 | 67.97 | 66.60 | 66.77 | 66.55 | 299,100 |
Feb 14, 2024 | 66.38 | 67.79 | 65.91 | 67.21 | 66.99 | 344,800 |
Feb 13, 2024 | 65.66 | 66.36 | 64.93 | 65.20 | 64.98 | 371,200 |
Feb 12, 2024 | 66.77 | 69.34 | 66.77 | 69.15 | 68.92 | 518,800 |
Feb 9, 2024 | 65.82 | 67.21 | 65.53 | 66.71 | 66.49 | 241,700 |
Feb 8, 2024 | 64.65 | 65.75 | 64.35 | 65.65 | 65.43 | 265,600 |
Feb 7, 2024 | 63.83 | 64.59 | 63.65 | 64.32 | 64.11 | 277,300 |
Feb 6, 2024 | 63.70 | 64.33 | 63.44 | 63.83 | 63.62 | 224,700 |
Feb 5, 2024 | 63.87 | 64.30 | 63.00 | 63.78 | 63.57 | 230,400 |
Feb 2, 2024 | 63.32 | 65.00 | 63.04 | 64.68 | 64.46 | 266,400 |
Feb 1, 2024 | 63.91 | 64.51 | 62.85 | 64.27 | 64.06 | 332,700 |
Jan 31, 2024 | 64.82 | 65.48 | 63.06 | 63.34 | 63.13 | 310,800 |
Jan 30, 2024 | 65.42 | 65.83 | 64.78 | 65.06 | 64.84 | 335,800 |
Jan 29, 2024 | 65.42 | 66.22 | 65.16 | 65.94 | 65.72 | 372,900 |
Jan 26, 2024 | 66.18 | 66.54 | 65.54 | 65.62 | 65.40 | 345,300 |
Jan 25, 2024 | 66.60 | 66.81 | 65.21 | 65.56 | 65.34 | 336,400 |
Jan 24, 2024 | 67.24 | 67.73 | 65.92 | 66.02 | 65.80 | 308,900 |
Jan 23, 2024 | 67.63 | 67.63 | 66.17 | 66.77 | 66.55 | 259,000 |
Jan 22, 2024 | 66.07 | 67.13 | 66.05 | 66.96 | 66.74 | 295,900 |
Jan 19, 2024 | 63.72 | 65.40 | 63.40 | 65.19 | 64.97 | 361,800 |
Jan 18, 2024 | 62.54 | 63.58 | 61.90 | 63.49 | 63.28 | 190,500 |
Jan 17, 2024 | 62.07 | 62.65 | 61.67 | 61.98 | 61.77 | 228,300 |
Jan 16, 2024 | 62.47 | 63.12 | 61.98 | 62.52 | 62.31 | 290,000 |
Jan 12, 2024 | 63.61 | 64.98 | 62.39 | 63.10 | 62.89 | 208,100 |
Jan 11, 2024 | 62.00 | 62.34 | 61.24 | 62.10 | 61.89 | 154,500 |
Jan 10, 2024 | 61.81 | 62.46 | 61.47 | 62.24 | 62.03 | 153,300 |
Jan 9, 2024 | 61.64 | 61.95 | 61.12 | 61.89 | 61.68 | 194,000 |
Jan 8, 2024 | 61.00 | 62.87 | 60.70 | 62.53 | 62.32 | 373,000 |
Jan 5, 2024 | 60.79 | 62.13 | 60.79 | 61.10 | 60.90 | 202,900 |
Jan 4, 2024 | 61.27 | 62.08 | 60.81 | 61.12 | 60.92 | 206,000 |
Jan 3, 2024 | 62.24 | 63.19 | 61.40 | 61.64 | 61.43 | 362,700 |
Jan 2, 2024 | 62.46 | 63.73 | 61.97 | 63.72 | 63.51 | 259,000 |
Dec 29, 2023 | 63.83 | 63.93 | 63.13 | 63.17 | 62.96 | 148,400 |
Dec 28, 2023 | 64.25 | 64.41 | 63.75 | 63.87 | 63.66 | 143,600 |
Dec 27, 2023 | 63.87 | 64.81 | 63.87 | 64.39 | 64.18 | 247,900 |
Dec 26, 2023 | 63.49 | 64.13 | 63.24 | 63.90 | 63.69 | 175,300 |
Dec 22, 2023 | 62.87 | 63.50 | 62.87 | 63.11 | 62.90 | 135,500 |
Dec 21, 2023 | 63.00 | 63.99 | 62.25 | 63.19 | 62.98 | 208,900 |
Dec 20, 2023 | 63.04 | 63.67 | 61.89 | 61.92 | 61.71 | 383,600 |
Dec 19, 2023 | 62.51 | 63.99 | 62.51 | 63.48 | 63.27 | 289,600 |
Dec 18, 2023 | 62.25 | 62.92 | 61.74 | 62.22 | 62.01 | 235,400 |
Dec 15, 2023 | 62.35 | 62.90 | 61.56 | 61.93 | 61.72 | 388,700 |
Dec 14, 2023 | 60.63 | 62.88 | 60.63 | 62.31 | 62.10 | 418,500 |
Dec 13, 2023 | 57.99 | 59.94 | 57.74 | 59.55 | 59.35 | 481,700 |
Dec 12, 2023 | 58.65 | 58.65 | 57.53 | 57.71 | 57.52 | 255,500 |
Dec 11, 2023 | 57.05 | 58.15 | 56.74 | 58.07 | 57.88 | 327,200 |
Dec 8, 2023 | 57.31 | 57.82 | 56.34 | 57.19 | 57.00 | 282,200 |
Dec 7, 2023 | 57.23 | 57.34 | 56.39 | 57.29 | 57.10 | 346,500 |
Dec 6, 2023 | 57.56 | 58.03 | 57.28 | 57.34 | 57.15 | 313,100 |
Dec 5, 2023 | 58.33 | 58.48 | 56.75 | 57.00 | 56.81 | 322,300 |
Dec 4, 2023 | 58.17 | 59.19 | 58.17 | 58.78 | 58.58 | 276,900 |
Dec 1, 2023 | 56.71 | 58.48 | 56.37 | 58.27 | 58.08 | 272,000 |
Nov 30, 2023 | 0.20 Dividend | |||||
Nov 30, 2023 | 56.97 | 57.09 | 55.74 | 56.50 | 56.31 | 415,400 |
Nov 29, 2023 | 57.44 | 57.79 | 56.76 | 57.10 | 56.72 | 315,700 |
Nov 28, 2023 | 57.25 | 57.69 | 56.79 | 56.92 | 56.54 | 180,800 |
Nov 27, 2023 | 57.02 | 57.99 | 56.69 | 57.61 | 57.22 | 455,800 |
Nov 24, 2023 | 57.69 | 57.96 | 57.26 | 57.34 | 56.95 | 90,100 |
Nov 22, 2023 | 57.47 | 58.01 | 56.87 | 57.66 | 57.27 | 193,400 |
Nov 21, 2023 | 57.51 | 58.38 | 57.19 | 57.35 | 56.96 | 276,800 |
Nov 20, 2023 | 56.76 | 57.59 | 56.25 | 57.56 | 57.17 | 220,400 |
Nov 17, 2023 | 56.73 | 57.03 | 56.46 | 56.71 | 56.33 | 308,800 |
Nov 16, 2023 | 57.17 | 57.35 | 55.87 | 56.24 | 55.86 | 254,200 |
Nov 15, 2023 | 56.40 | 58.24 | 56.39 | 57.47 | 57.08 | 245,400 |
Nov 14, 2023 | 56.52 | 56.77 | 55.70 | 56.01 | 55.63 | 272,200 |
Nov 13, 2023 | 54.05 | 55.06 | 53.68 | 54.63 | 54.26 | 194,800 |
Nov 10, 2023 | 55.05 | 55.05 | 53.87 | 54.07 | 53.71 | 269,400 |
Nov 9, 2023 | 54.75 | 55.21 | 54.37 | 54.77 | 54.40 | 343,200 |
Nov 8, 2023 | 57.06 | 57.56 | 54.84 | 54.90 | 54.53 | 302,600 |
Nov 7, 2023 | 55.16 | 57.53 | 54.55 | 57.18 | 56.79 | 564,600 |
Nov 6, 2023 | 55.58 | 55.89 | 55.10 | 55.60 | 55.23 | 187,100 |
Nov 3, 2023 | 55.00 | 55.96 | 53.97 | 55.20 | 54.83 | 422,700 |
Nov 2, 2023 | 52.79 | 54.96 | 51.49 | 54.90 | 54.53 | 488,400 |
Nov 1, 2023 | 50.95 | 50.95 | 49.42 | 50.16 | 49.82 | 379,700 |
Oct 31, 2023 | 50.99 | 51.43 | 50.14 | 50.96 | 50.62 | 341,300 |
Oct 30, 2023 | 51.30 | 52.29 | 50.47 | 51.03 | 50.69 | 374,300 |
Oct 27, 2023 | 50.58 | 50.59 | 49.52 | 49.62 | 49.29 | 181,900 |
Oct 26, 2023 | 51.20 | 53.06 | 49.81 | 50.32 | 49.98 | 262,100 |
Oct 25, 2023 | 51.49 | 51.94 | 50.88 | 51.19 | 50.85 | 184,000 |
Oct 24, 2023 | 52.09 | 52.17 | 51.65 | 51.89 | 51.54 | 178,600 |
Oct 23, 2023 | 51.76 | 52.02 | 51.43 | 51.70 | 51.35 | 251,500 |
Oct 20, 2023 | 52.37 | 52.62 | 51.69 | 51.89 | 51.54 | 210,000 |
Oct 19, 2023 | 53.44 | 53.96 | 51.94 | 52.25 | 51.90 | 282,300 |
Oct 18, 2023 | 53.65 | 54.63 | 53.10 | 53.33 | 52.97 | 303,500 |
Oct 17, 2023 | 53.46 | 54.76 | 53.46 | 53.92 | 53.56 | 331,600 |
Oct 16, 2023 | 52.56 | 54.08 | 52.09 | 53.73 | 53.37 | 353,700 |
Oct 13, 2023 | 52.64 | 52.91 | 51.63 | 51.89 | 51.54 | 224,500 |
Oct 12, 2023 | 54.77 | 54.77 | 52.37 | 52.62 | 52.27 | 313,900 |
Oct 11, 2023 | 54.10 | 54.86 | 54.10 | 54.75 | 54.38 | 232,700 |
Oct 10, 2023 | 53.04 | 54.72 | 52.84 | 53.94 | 53.58 | 298,800 |
Oct 9, 2023 | 52.40 | 53.28 | 52.01 | 53.03 | 52.67 | 159,700 |
Oct 6, 2023 | 51.68 | 53.54 | 51.68 | 52.81 | 52.45 | 262,500 |
Oct 5, 2023 | 51.90 | 52.19 | 51.32 | 52.04 | 51.69 | 274,400 |
Oct 4, 2023 | 51.83 | 52.09 | 51.14 | 51.73 | 51.38 | 337,800 |
Oct 3, 2023 | 52.67 | 52.89 | 51.88 | 51.89 | 51.54 | 271,700 |
Oct 2, 2023 | 52.86 | 53.42 | 52.10 | 52.98 | 52.62 | 416,600 |
Sep 29, 2023 | 53.28 | 54.20 | 52.79 | 53.04 | 52.68 | 291,300 |
Sep 28, 2023 | 51.13 | 52.98 | 50.95 | 52.56 | 52.21 | 295,800 |
Sep 27, 2023 | 53.08 | 53.82 | 50.83 | 51.01 | 50.67 | 492,000 |
Sep 26, 2023 | 54.04 | 54.52 | 52.99 | 53.05 | 52.69 | 294,300 |
Sep 25, 2023 | 53.90 | 55.10 | 53.74 | 54.33 | 53.96 | 508,000 |
Sep 22, 2023 | 54.55 | 54.72 | 53.99 | 54.18 | 53.81 | 272,700 |
Sep 21, 2023 | 54.74 | 55.60 | 54.13 | 54.21 | 53.84 | 378,700 |
Sep 20, 2023 | 56.32 | 56.90 | 54.95 | 55.20 | 54.83 | 344,800 |
Sep 19, 2023 | 56.50 | 56.76 | 55.85 | 56.15 | 55.77 | 218,300 |
Sep 18, 2023 | 56.86 | 57.50 | 56.59 | 56.63 | 56.25 | 195,200 |
Sep 15, 2023 | 57.42 | 57.42 | 56.19 | 56.60 | 56.22 | 323,600 |
Sep 14, 2023 | 56.93 | 57.59 | 56.62 | 57.42 | 57.03 | 198,100 |
Sep 13, 2023 | 57.23 | 57.57 | 56.72 | 56.75 | 56.37 | 183,100 |
Sep 12, 2023 | 57.00 | 57.49 | 56.63 | 57.24 | 56.85 | 181,100 |
Sep 11, 2023 | 57.00 | 57.10 | 56.51 | 56.74 | 56.36 | 159,400 |
Sep 8, 2023 | 56.52 | 57.24 | 56.24 | 56.65 | 56.27 | 186,000 |
Sep 7, 2023 | 56.83 | 57.24 | 56.25 | 56.52 | 56.14 | 186,500 |
Sep 6, 2023 | 57.29 | 57.46 | 56.66 | 57.07 | 56.69 | 171,500 |
Sep 5, 2023 | 57.98 | 58.46 | 56.85 | 57.21 | 56.82 | 234,400 |
Sep 1, 2023 | 58.86 | 59.03 | 58.29 | 58.62 | 58.23 | 278,200 |
Aug 31, 2023 | 0.20 Dividend | |||||
Aug 31, 2023 | 58.32 | 59.01 | 58.31 | 58.55 | 58.16 | 221,600 |
Aug 30, 2023 | 58.27 | 58.67 | 57.83 | 58.23 | 57.64 | 528,000 |
Aug 29, 2023 | 57.66 | 59.02 | 57.66 | 58.69 | 58.10 | 236,600 |
Aug 28, 2023 | 57.92 | 58.67 | 57.76 | 57.79 | 57.21 | 404,200 |
Aug 25, 2023 | 57.10 | 57.67 | 56.31 | 57.50 | 56.92 | 203,200 |
Aug 24, 2023 | 57.78 | 58.04 | 56.99 | 57.08 | 56.51 | 176,500 |
Aug 23, 2023 | 56.87 | 57.92 | 56.60 | 57.83 | 57.25 | 805,700 |
Aug 22, 2023 | 57.82 | 58.01 | 56.58 | 57.17 | 56.59 | 238,900 |
Aug 21, 2023 | 56.91 | 58.24 | 56.50 | 57.47 | 56.89 | 442,400 |
Aug 18, 2023 | 53.81 | 54.77 | 53.81 | 54.71 | 54.16 | 258,500 |
Aug 17, 2023 | 54.44 | 55.40 | 53.99 | 54.20 | 53.65 | 259,100 |
Aug 16, 2023 | 54.16 | 54.74 | 54.01 | 54.11 | 53.57 | 208,100 |
Aug 15, 2023 | 54.92 | 55.12 | 54.33 | 54.38 | 53.83 | 218,400 |
Aug 14, 2023 | 54.55 | 55.46 | 54.33 | 55.40 | 54.84 | 342,000 |
Aug 11, 2023 | 55.49 | 55.97 | 54.27 | 54.68 | 54.13 | 350,600 |
Aug 10, 2023 | 56.08 | 57.56 | 55.96 | 56.00 | 55.44 | 265,800 |
Aug 9, 2023 | 57.00 | 57.25 | 56.37 | 56.54 | 55.97 | 272,500 |
Aug 8, 2023 | 56.87 | 57.56 | 55.24 | 57.40 | 56.82 | 257,400 |
Aug 7, 2023 | 58.43 | 59.08 | 57.85 | 57.87 | 57.29 | 335,800 |
Aug 4, 2023 | 57.12 | 59.67 | 57.12 | 58.24 | 57.65 | 340,900 |
Aug 3, 2023 | 61.48 | 61.98 | 57.14 | 58.11 | 57.53 | 565,800 |
Aug 2, 2023 | 59.05 | 59.55 | 58.43 | 58.86 | 58.27 | 290,000 |
Aug 1, 2023 | 59.23 | 60.11 | 59.00 | 59.48 | 58.88 | 390,900 |
Jul 31, 2023 | 57.46 | 59.80 | 57.46 | 59.63 | 59.03 | 519,000 |
Jul 28, 2023 | 57.67 | 58.02 | 56.90 | 57.16 | 56.58 | 503,500 |
Jul 27, 2023 | 58.46 | 58.68 | 57.06 | 57.13 | 56.56 | 469,100 |
Jul 26, 2023 | 57.19 | 58.36 | 57.02 | 58.36 | 57.77 | 415,700 |
Jul 25, 2023 | 56.75 | 57.48 | 56.55 | 57.40 | 56.82 | 602,000 |
Jul 24, 2023 | 56.00 | 57.40 | 56.00 | 57.01 | 56.44 | 292,700 |
Jul 21, 2023 | 56.74 | 56.76 | 55.82 | 55.87 | 55.31 | 252,300 |
Jul 20, 2023 | 57.10 | 57.46 | 55.81 | 56.49 | 55.92 | 290,100 |
Jul 19, 2023 | 55.90 | 57.33 | 55.63 | 56.99 | 56.42 | 446,300 |
Jul 18, 2023 | 56.45 | 56.97 | 55.54 | 55.99 | 55.43 | 632,800 |
Jul 17, 2023 | 55.84 | 58.04 | 55.75 | 56.25 | 55.68 | 1,158,600 |
Jul 14, 2023 | 56.05 | 56.16 | 55.20 | 56.14 | 55.58 | 330,700 |
Jul 13, 2023 | 55.75 | 56.37 | 55.58 | 56.37 | 55.80 | 482,900 |
Jul 12, 2023 | 54.87 | 55.97 | 54.41 | 55.75 | 55.19 | 459,400 |
Jul 11, 2023 | 53.97 | 54.27 | 53.55 | 54.09 | 53.55 | 352,200 |
Jul 10, 2023 | 52.94 | 54.42 | 52.94 | 53.64 | 53.10 | 500,600 |
Jul 7, 2023 | 53.40 | 53.84 | 52.82 | 53.08 | 52.55 | 261,200 |
Jul 6, 2023 | 53.06 | 54.10 | 52.77 | 53.50 | 52.96 | 482,800 |
Jul 5, 2023 | 54.68 | 55.12 | 53.25 | 53.27 | 52.73 | 279,800 |
Jul 3, 2023 | 54.73 | 55.35 | 54.65 | 55.02 | 54.47 | 155,300 |
Jun 30, 2023 | 55.38 | 55.73 | 54.61 | 54.68 | 54.13 | 318,400 |
Jun 29, 2023 | 54.31 | 55.62 | 54.31 | 55.52 | 54.96 | 301,500 |
Jun 28, 2023 | 53.80 | 54.49 | 53.55 | 54.27 | 53.72 | 435,200 |
Jun 27, 2023 | 51.67 | 53.95 | 51.67 | 53.78 | 53.24 | 267,900 |
Jun 26, 2023 | 51.07 | 52.12 | 50.93 | 51.58 | 51.06 | 313,900 |
Jun 23, 2023 | 50.88 | 51.52 | 50.37 | 50.85 | 50.34 | 1,484,000 |
Jun 22, 2023 | 51.20 | 51.83 | 50.67 | 51.70 | 51.18 | 316,300 |
Jun 21, 2023 | 50.25 | 51.64 | 50.22 | 51.23 | 50.71 | 290,600 |
Jun 20, 2023 | 50.78 | 51.08 | 50.26 | 50.42 | 49.91 | 248,100 |
Jun 16, 2023 | 51.73 | 51.73 | 50.16 | 50.71 | 50.20 | 479,800 |
Jun 15, 2023 | 50.94 | 51.47 | 50.82 | 51.34 | 50.82 | 341,700 |
Jun 14, 2023 | 51.30 | 51.77 | 50.87 | 51.40 | 50.88 | 492,800 |
Jun 13, 2023 | 50.42 | 51.35 | 50.39 | 51.29 | 50.77 | 443,700 |
Jun 12, 2023 | 50.14 | 50.92 | 49.65 | 50.50 | 49.99 | 271,700 |
Jun 9, 2023 | 49.58 | 50.43 | 49.43 | 49.95 | 49.45 | 237,500 |
Jun 8, 2023 | 50.66 | 50.74 | 49.04 | 49.41 | 48.91 | 279,000 |
Jun 7, 2023 | 49.13 | 50.68 | 48.65 | 50.56 | 50.05 | 394,000 |
Jun 6, 2023 | 46.67 | 49.27 | 46.67 | 48.73 | 48.24 | 460,800 |
Jun 5, 2023 | 47.28 | 48.62 | 46.38 | 46.62 | 46.15 | 467,100 |
Jun 2, 2023 | 46.10 | 47.44 | 45.82 | 47.39 | 46.91 | 367,200 |
Jun 1, 2023 | 0.20 Dividend | |||||
Jun 1, 2023 | 45.12 | 46.51 | 44.47 | 45.77 | 45.31 | 604,100 |
May 31, 2023 | 45.39 | 45.68 | 44.42 | 44.76 | 44.12 | 320,200 |
May 30, 2023 | 45.02 | 45.76 | 44.87 | 45.36 | 44.71 | 305,400 |
May 26, 2023 | 44.25 | 45.01 | 43.83 | 44.75 | 44.11 | 269,300 |
May 25, 2023 | 44.29 | 44.40 | 43.62 | 44.37 | 43.73 | 283,900 |
May 24, 2023 | 44.20 | 44.32 | 43.69 | 44.19 | 43.55 | 374,500 |
May 23, 2023 | 44.11 | 44.73 | 43.83 | 44.25 | 43.61 | 274,400 |
May 22, 2023 | 44.04 | 44.61 | 44.03 | 44.25 | 43.61 | 267,000 |
May 19, 2023 | 46.37 | 46.37 | 43.91 | 44.16 | 43.53 | 339,600 |
May 18, 2023 | 46.58 | 46.86 | 45.53 | 46.27 | 45.60 | 350,000 |
May 17, 2023 | 46.33 | 47.01 | 45.95 | 46.70 | 46.03 | 207,900 |
May 16, 2023 | 46.63 | 46.72 | 46.02 | 46.19 | 45.53 | 239,400 |
May 15, 2023 | 46.43 | 47.42 | 46.35 | 47.32 | 46.64 | 273,100 |
May 12, 2023 | 46.40 | 47.30 | 45.60 | 46.28 | 45.61 | 333,300 |
May 11, 2023 | 49.89 | 49.89 | 46.37 | 46.52 | 45.85 | 491,000 |
May 10, 2023 | 51.80 | 51.80 | 49.28 | 49.96 | 49.24 | 405,000 |
May 9, 2023 | 51.84 | 52.37 | 51.32 | 51.55 | 50.81 | 379,700 |
May 8, 2023 | 53.42 | 53.49 | 52.03 | 52.13 | 51.38 | 313,800 |
May 5, 2023 | 53.74 | 53.74 | 51.36 | 53.25 | 52.48 | 398,000 |
May 4, 2023 | 50.19 | 53.38 | 49.76 | 53.16 | 52.40 | 465,300 |
May 3, 2023 | 50.35 | 51.01 | 50.04 | 50.67 | 49.94 | 503,600 |
May 2, 2023 | 49.50 | 50.56 | 49.24 | 50.50 | 49.77 | 225,800 |
May 1, 2023 | 50.17 | 50.65 | 49.42 | 49.72 | 49.01 | 224,700 |
Apr 28, 2023 | 50.09 | 50.96 | 49.82 | 50.13 | 49.41 | 334,900 |
Apr 27, 2023 | 49.90 | 50.54 | 49.07 | 50.21 | 49.49 | 200,600 |
Related Tickers
MODG Topgolf Callaway Brands Corp.
15.85
+0.83%
XPOF Xponential Fitness, Inc.
12.81
+2.73%
CLAR Clarus Corporation
6.28
+3.46%
PRKS United Parks & Resorts Inc.
50.78
-0.67%
BOWL Bowlero Corp.
11.71
+1.47%
LTH Life Time Group Holdings, Inc.
14.15
+0.28%
MSGE Madison Square Garden Entertainment Corp.
39.42
-0.18%
FNKO Funko, Inc.
6.20
-0.16%
YETI YETI Holdings, Inc.
36.15
+1.60%
SIX Six Flags Entertainment Corporation
23.73
+1.06%