YETI Holdings, Inc. (YETI)
NYSE: YETI · Real-Time Price · USD
36.43
-0.59 (-1.59%)
At close: Aug 6, 2025, 4:00 PM
36.69
+0.26 (0.71%)
After-hours: Aug 6, 2025, 7:20 PM EDT
Exscientia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 37.03 | 37.23 | 36.01 | 36.43 | 36.43 | -1.59% | 3,399,494 |
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 |
Jun 18, 2025 | 29.57 | 29.91 | 29.20 | 29.29 | 29.29 | -0.68% | 1,274,033 |
Jun 17, 2025 | 30.09 | 30.24 | 29.40 | 29.49 | 29.49 | -3.41% | 1,690,062 |
Jun 16, 2025 | 30.47 | 30.74 | 30.01 | 30.53 | 30.53 | 1.77% | 2,189,560 |
Jun 13, 2025 | 30.88 | 31.53 | 29.84 | 30.00 | 30.00 | -4.61% | 1,578,702 |
Jun 12, 2025 | 31.18 | 31.70 | 31.02 | 31.45 | 31.45 | -0.19% | 1,334,277 |
Jun 11, 2025 | 32.66 | 32.66 | 31.47 | 31.51 | 31.51 | -2.99% | 2,155,351 |
Jun 10, 2025 | 32.57 | 33.08 | 32.11 | 32.48 | 32.48 | 0.71% | 2,479,964 |
Jun 9, 2025 | 32.01 | 32.69 | 31.68 | 32.25 | 32.25 | 2.15% | 1,694,448 |
Jun 6, 2025 | 31.66 | 32.00 | 31.30 | 31.57 | 31.57 | 0.57% | 1,311,850 |
Jun 5, 2025 | 31.67 | 32.19 | 31.09 | 31.39 | 31.39 | -1.20% | 2,469,983 |
Jun 4, 2025 | 31.79 | 31.94 | 31.33 | 31.77 | 31.77 | 0.38% | 1,316,574 |
Jun 3, 2025 | 30.61 | 31.87 | 30.06 | 31.65 | 31.65 | 3.40% | 1,890,945 |
Jun 2, 2025 | 30.43 | 30.68 | 29.93 | 30.61 | 30.61 | 0.16% | 2,005,399 |
May 30, 2025 | 30.19 | 30.97 | 29.95 | 30.56 | 30.56 | 0.13% | 2,296,296 |
May 29, 2025 | 29.99 | 31.55 | 29.74 | 30.52 | 30.52 | 3.67% | 2,989,346 |
May 28, 2025 | 30.24 | 30.39 | 29.16 | 29.44 | 29.44 | -2.48% | 2,121,855 |
May 27, 2025 | 30.01 | 30.35 | 29.19 | 30.19 | 30.19 | 2.37% | 2,364,606 |