YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.63	38.17	37.56	38.06	38.06	0.61%	-
Jan 29, 2026	38.38	38.38	37.83	37.83	37.83	-1.89%	-
Jan 28, 2026	39.03	39.09	38.56	38.56	38.56	-1.41%	-
Jan 27, 2026	39.50	39.72	39.11	39.11	39.11	-1.46%	-
Jan 26, 2026	39.46	39.89	39.46	39.69	39.69	-0.15%	-
Jan 23, 2026	41.11	41.11	39.75	39.75	39.75	-3.40%	-
Jan 22, 2026	41.15	41.90	41.14	41.15	41.15	-0.41%	-
Jan 21, 2026	40.70	41.32	40.70	41.32	41.32	1.25%	-
Jan 20, 2026	42.48	42.48	40.78	40.81	40.81	-4.47%	-
Jan 19, 2026	42.84	42.84	42.69	42.72	42.72	-1.39%	-
Jan 16, 2026	42.05	43.42	42.05	43.32	43.32	2.65%	-
Jan 15, 2026	41.44	42.20	41.44	42.20	42.20	2.01%	-
Jan 14, 2026	41.73	41.76	41.37	41.37	41.37	-1.38%	-
Jan 13, 2026	41.98	42.26	41.70	41.95	41.95	-0.19%	-
Jan 12, 2026	41.56	42.24	40.85	42.03	42.03	0.12%	-
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%	-