YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.70	41.98	41.12	41.98	41.98	0.72%	-
Jan 8, 2026	40.01	41.79	39.91	41.68	41.68	3.37%	-
Jan 7, 2026	40.32	40.51	40.32	40.32	40.32	0.15%	-
Jan 6, 2026	38.90	40.26	38.77	40.26	40.26	3.12%	-
Jan 5, 2026	37.95	39.84	37.95	39.04	39.04	3.04%	-
Jan 2, 2026	37.18	37.94	37.08	37.89	37.89	-	-
Dec 30, 2025	37.89	37.89	37.89	37.89	37.89	-0.39%	-
Dec 29, 2025	38.43	38.52	37.92	38.04	38.04	0.71%	-
Dec 23, 2025	37.78	37.87	37.34	37.77	37.77	-0.58%	-
Dec 22, 2025	37.61	38.21	37.35	37.99	37.99	1.17%	-
Dec 19, 2025	36.98	37.55	36.82	37.55	37.55	1.05%	-
Dec 18, 2025	36.09	37.16	36.09	37.16	37.16	2.37%	-
Dec 17, 2025	36.29	36.30	36.12	36.30	36.30	0.06%	-
Dec 16, 2025	36.35	36.35	36.11	36.28	36.28	-0.68%	-
Dec 15, 2025	37.22	37.22	36.48	36.53	36.53	-1.54%	-
Dec 12, 2025	38.34	38.48	37.10	37.10	37.10	-3.28%	-
Dec 11, 2025	38.06	38.82	37.96	38.36	38.36	0.52%	-
Dec 10, 2025	36.89	38.16	36.79	38.16	38.16	3.11%	-
Dec 9, 2025	36.41	37.01	36.02	37.01	37.01	1.79%	-
Dec 8, 2025	36.99	36.99	36.31	36.36	36.36	-1.60%	-
Dec 5, 2025	35.94	37.12	35.94	36.95	36.95	2.33%	-
Dec 4, 2025	36.61	36.61	35.79	36.11	36.11	-1.45%	-
Dec 3, 2025	35.95	36.87	35.95	36.64	36.64	1.55%	-
Dec 2, 2025	36.14	36.40	36.08	36.08	36.08	-0.30%	-
Dec 1, 2025	35.23	36.59	35.23	36.19	36.19	2.23%	-
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%	-