YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.60	40.26	39.50	39.95	39.95	1.16%	-
Feb 19, 2026	41.33	41.33	38.90	39.49	39.49	-4.87%	300
Feb 18, 2026	40.06	41.51	39.56	41.51	41.51	3.21%	-
Feb 17, 2026	39.91	40.22	39.80	40.22	40.22	0.47%	-
Feb 16, 2026	40.04	40.08	40.01	40.03	40.03	0.02%	-
Feb 13, 2026	39.40	40.02	39.40	40.02	40.02	1.21%	-
Feb 12, 2026	39.62	39.74	39.34	39.54	39.54	0.23%	-
Feb 11, 2026	39.09	39.45	38.81	39.45	39.45	0.87%	-
Feb 10, 2026	38.71	39.55	38.71	39.11	39.11	1.06%	-
Feb 9, 2026	39.34	39.34	38.48	38.70	38.70	-2.42%	-
Feb 6, 2026	38.49	39.78	38.49	39.66	39.66	2.69%	-
Feb 5, 2026	39.66	39.66	38.57	38.62	38.62	-2.84%	-
Feb 4, 2026	39.13	40.21	39.07	39.75	39.75	1.58%	-
Feb 3, 2026	38.84	39.97	38.84	39.13	39.13	0.69%	-
Feb 2, 2026	37.75	39.08	37.75	38.86	38.86	2.10%	-
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%	-