YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	35.43	35.73	35.40	35.40	35.40	0.17%	-
Nov 27, 2025	35.35	35.36	35.34	35.34	35.34	-0.45%	-
Nov 26, 2025	35.34	35.78	35.34	35.50	35.50	0.77%	-
Nov 25, 2025	33.79	35.57	33.79	35.23	35.23	3.68%	-
Nov 24, 2025	33.03	34.05	32.81	33.98	33.98	2.47%	-
Nov 21, 2025	30.86	33.24	30.86	33.16	33.16	7.56%	-
Nov 20, 2025	31.38	32.05	30.83	30.83	30.83	-1.38%	-
Nov 19, 2025	30.95	31.42	30.95	31.26	31.26	0.74%	-
Nov 18, 2025	30.46	31.05	30.19	31.03	31.03	0.78%	-
Nov 17, 2025	31.76	31.86	30.79	30.79	30.79	-3.08%	-
Nov 14, 2025	32.15	32.15	31.53	31.77	31.77	-1.30%	-
Nov 13, 2025	33.00	33.20	31.99	32.19	32.19	-2.66%	-
Nov 12, 2025	32.85	33.07	32.53	33.07	33.07	0.55%	-
Nov 11, 2025	31.21	32.89	31.21	32.89	32.89	5.21%	-
Nov 10, 2025	31.05	31.26	30.35	31.26	31.26	1.07%	-
Nov 7, 2025	30.12	31.17	30.09	30.93	30.93	2.69%	-
Nov 6, 2025	28.22	30.24	28.22	30.12	30.12	4.84%	-
Nov 5, 2025	27.97	29.34	27.97	28.73	28.73	2.42%	-
Nov 4, 2025	28.54	28.54	28.05	28.05	28.05	-2.91%	-
Nov 3, 2025	29.08	29.08	28.71	28.89	28.89	-1.13%	-
Oct 31, 2025	29.33	29.55	28.88	29.22	29.22	-0.38%	-
Oct 30, 2025	29.45	29.77	29.33	29.33	29.33	-0.64%	-
Oct 29, 2025	30.50	30.50	29.52	29.52	29.52	-3.02%	-
Oct 28, 2025	30.60	30.60	30.11	30.44	30.44	-0.65%	-
Oct 27, 2025	30.46	30.88	30.46	30.64	30.64	0.76%	-
Oct 24, 2025	30.34	30.53	30.25	30.41	30.41	0.36%	-
Oct 23, 2025	29.74	30.42	29.64	30.30	30.30	1.75%	-
Oct 22, 2025	29.74	30.53	29.74	29.78	29.78	-0.30%	-
Oct 21, 2025	28.83	30.07	28.65	29.87	29.87	2.96%	-
Oct 20, 2025	28.64	29.17	28.64	29.01	29.01	1.50%	-
Oct 17, 2025	28.11	28.66	28.11	28.58	28.58	1.13%	-
Oct 16, 2025	29.04	29.16	28.26	28.26	28.26	-3.09%	-
Oct 15, 2025	28.99	29.40	28.99	29.16	29.16	0.76%	-
Oct 14, 2025	27.33	29.10	27.26	28.94	28.94	5.12%	-
Oct 13, 2025	27.55	28.00	27.53	27.53	27.53	0.84%	-
Oct 10, 2025	28.36	28.36	27.30	27.30	27.30	-3.74%	-
Oct 9, 2025	28.52	28.52	28.32	28.36	28.36	-1.90%	-
Oct 8, 2025	28.25	28.91	28.20	28.91	28.91	2.26%	-
Oct 7, 2025	28.95	29.52	28.27	28.27	28.27	-2.62%	35
Oct 6, 2025	29.56	29.56	28.78	29.03	29.03	-1.93%	-
Oct 3, 2025	29.57	29.93	29.57	29.60	29.60	0.24%	-
Oct 2, 2025	28.45	29.53	28.45	29.53	29.53	3.36%	-
Oct 1, 2025	27.78	28.57	27.78	28.57	28.57	2.73%	-
Sep 30, 2025	28.70	28.70	27.64	27.81	27.81	-3.47%	-
Sep 29, 2025	29.06	29.06	28.63	28.81	28.81	-1.37%	-
Sep 26, 2025	28.84	29.21	28.54	29.21	29.21	0.83%	-
Sep 25, 2025	29.28	29.28	28.69	28.97	28.97	-1.19%	-
Sep 24, 2025	29.09	29.56	29.09	29.32	29.32	0.76%	-
Sep 23, 2025	29.20	29.98	29.10	29.10	29.10	-0.95%	80
Sep 22, 2025	29.06	29.52	28.97	29.38	29.38	0.51%	-