YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	34.86	35.39	34.70	35.16	35.16	0.86%	2,422,446
Aug 28, 2025	36.36	36.38	34.62	34.86	34.86	-3.68%	1,573,397
Aug 27, 2025	35.78	36.27	35.41	36.19	36.19	1.17%	1,582,546
Aug 26, 2025	35.49	36.30	35.34	35.77	35.77	0.73%	1,949,368
Aug 25, 2025	35.56	35.70	35.16	35.51	35.51	-0.56%	1,430,214
Aug 22, 2025	34.15	35.83	33.96	35.71	35.71	5.25%	1,884,176
Aug 21, 2025	33.60	34.02	33.33	33.93	33.93	-0.44%	1,483,463
Aug 20, 2025	34.35	34.82	33.94	34.08	34.08	-1.36%	1,233,535
Aug 19, 2025	34.84	35.38	34.32	34.55	34.55	0.26%	1,407,125
Aug 18, 2025	33.65	34.59	33.50	34.46	34.46	1.41%	1,532,149
Aug 15, 2025	34.03	34.40	33.88	33.98	33.98	0.21%	1,453,215
Aug 14, 2025	34.38	34.70	33.62	33.91	33.91	-4.10%	1,659,741
Aug 13, 2025	33.82	35.56	33.50	35.36	35.36	4.74%	2,218,647
Aug 12, 2025	31.96	33.80	31.86	33.76	33.76	5.96%	2,729,213
Aug 11, 2025	32.67	32.94	31.56	31.86	31.86	-2.45%	1,974,833
Aug 8, 2025	32.23	33.17	32.20	32.66	32.66	-	2,908,380
Aug 7, 2025	36.39	36.39	30.51	32.66	32.66	-10.35%	7,711,328
Aug 6, 2025	37.03	37.23	36.01	36.43	36.43	-1.59%	3,451,136
Aug 5, 2025	37.10	37.36	36.53	37.02	37.02	-	1,721,627
Aug 4, 2025	36.31	37.13	36.07	37.02	37.02	3.03%	1,990,663
Aug 1, 2025	36.00	36.25	35.09	35.93	35.93	-2.20%	1,794,841
Jul 31, 2025	37.15	37.27	36.22	36.74	36.74	-1.40%	2,381,734
Jul 30, 2025	37.95	38.15	37.00	37.26	37.26	-1.71%	1,351,004
Jul 29, 2025	38.56	38.90	37.74	37.91	37.91	-1.91%	1,769,487
Jul 28, 2025	38.49	39.05	38.40	38.65	38.65	-0.54%	1,681,453
Jul 25, 2025	37.70	39.83	36.71	38.86	38.86	5.60%	5,099,813
Jul 24, 2025	39.40	39.66	36.77	36.80	36.80	-7.30%	3,398,154
Jul 23, 2025	38.84	39.80	37.93	39.70	39.70	4.94%	4,010,145
Jul 22, 2025	36.09	38.08	36.09	37.83	37.83	5.58%	3,934,394
Jul 21, 2025	35.31	35.95	35.02	35.83	35.83	2.37%	3,152,888
Jul 18, 2025	35.21	35.46	34.68	35.00	35.00	-0.28%	2,067,154
Jul 17, 2025	34.07	35.35	34.05	35.10	35.10	3.97%	2,678,943
Jul 16, 2025	33.20	34.17	33.05	33.76	33.76	2.77%	3,376,057
Jul 15, 2025	32.17	33.13	31.95	32.85	32.85	3.01%	2,648,816
Jul 14, 2025	31.90	32.11	31.34	31.89	31.89	-0.62%	1,523,804
Jul 11, 2025	32.51	32.60	31.87	32.09	32.09	-2.40%	1,174,740
Jul 10, 2025	32.23	33.29	32.17	32.88	32.88	1.86%	1,541,153
Jul 9, 2025	32.01	32.36	31.31	32.28	32.28	1.10%	1,774,783
Jul 8, 2025	32.19	32.51	31.31	31.93	31.93	-0.81%	1,918,354
Jul 7, 2025	32.68	32.99	31.82	32.19	32.19	-1.71%	2,055,642
Jul 3, 2025	33.21	33.48	32.63	32.75	32.75	-1.62%	1,022,573
Jul 2, 2025	32.97	33.50	32.44	33.29	33.29	1.09%	1,795,602
Jul 1, 2025	31.41	33.60	31.31	32.93	32.93	4.47%	2,636,977
Jun 30, 2025	30.81	31.61	30.51	31.52	31.52	3.04%	2,122,005
Jun 27, 2025	30.42	30.82	30.15	30.59	30.59	2.00%	2,795,374
Jun 26, 2025	30.51	30.51	29.84	29.99	29.99	-1.06%	1,657,653
Jun 25, 2025	30.79	30.89	29.81	30.31	30.31	-1.91%	2,087,088
Jun 24, 2025	30.90	31.27	30.42	30.90	30.90	0.98%	1,805,150
Jun 23, 2025	29.37	30.71	29.27	30.60	30.60	4.01%	2,080,906
Jun 20, 2025	29.59	30.11	29.12	29.42	29.42	0.44%	4,153,649