YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	42.62	43.61	42.48	43.14	43.14	1.99%	2,877,276
Dec 2, 2025	42.69	43.04	42.16	42.30	42.30	-0.52%	2,237,294
Dec 1, 2025	41.11	43.06	41.01	42.52	42.52	2.51%	1,921,080
Nov 28, 2025	41.50	41.94	41.34	41.48	41.48	-0.05%	659,103
Nov 26, 2025	41.16	42.05	41.07	41.50	41.50	0.65%	1,434,535
Nov 25, 2025	39.60	41.80	39.60	41.23	41.23	4.49%	1,930,112
Nov 24, 2025	38.23	39.67	37.92	39.46	39.46	2.52%	2,334,661
Nov 21, 2025	36.11	38.78	36.01	38.49	38.49	7.07%	1,927,560
Nov 20, 2025	36.52	37.55	35.83	35.95	35.95	-1.15%	3,594,749
Nov 19, 2025	36.38	36.78	35.98	36.37	36.37	0.19%	1,209,680
Nov 18, 2025	35.68	36.43	35.26	36.30	36.30	0.92%	1,487,824
Nov 17, 2025	37.06	37.44	35.92	35.97	35.97	-3.57%	1,512,001
Nov 14, 2025	37.32	37.84	36.84	37.30	37.30	-1.64%	1,370,116
Nov 13, 2025	38.38	39.06	37.48	37.92	37.92	-1.79%	2,048,098
Nov 12, 2025	38.52	38.76	37.92	38.61	38.61	0.36%	3,374,747
Nov 11, 2025	36.75	38.59	36.20	38.47	38.47	5.37%	2,948,390
Nov 10, 2025	36.35	36.59	35.30	36.51	36.51	0.63%	3,178,557
Nov 7, 2025	34.76	36.63	34.76	36.28	36.28	3.27%	4,052,194
Nov 6, 2025	34.84	36.00	34.30	35.13	35.13	5.21%	3,374,227
Nov 5, 2025	32.50	34.10	32.26	33.39	33.39	2.74%	3,356,662
Nov 4, 2025	33.12	33.30	32.44	32.50	32.50	-3.10%	2,278,048
Nov 3, 2025	33.71	34.00	33.00	33.54	33.54	-1.32%	2,816,941
Oct 31, 2025	34.26	34.55	33.54	33.99	33.99	-0.87%	1,924,668
Oct 30, 2025	34.32	34.90	34.01	34.29	34.29	-0.84%	1,550,116
Oct 29, 2025	35.49	35.63	34.38	34.58	34.58	-3.52%	1,109,263
Oct 28, 2025	36.02	36.13	35.34	35.84	35.84	-0.64%	1,008,771
Oct 27, 2025	35.94	36.56	35.77	36.07	36.07	1.32%	1,199,198
Oct 24, 2025	35.60	35.98	35.46	35.60	35.60	0.06%	920,669
Oct 23, 2025	34.82	35.71	34.50	35.58	35.58	1.80%	1,520,073
Oct 22, 2025	35.56	35.95	34.66	34.95	34.95	0.09%	1,706,565
Oct 21, 2025	33.75	35.41	33.53	34.92	34.92	2.74%	1,543,141
Oct 20, 2025	33.86	34.58	33.81	33.99	33.99	0.74%	983,267
Oct 17, 2025	33.50	33.90	33.29	33.74	33.74	0.72%	1,065,822
Oct 16, 2025	34.29	34.56	33.11	33.50	33.50	-2.19%	1,479,755
Oct 15, 2025	34.11	34.64	34.06	34.25	34.25	0.82%	1,336,709
Oct 14, 2025	31.96	34.54	31.88	33.97	33.97	5.50%	1,985,585
Oct 13, 2025	32.45	32.96	32.15	32.20	32.20	0.28%	1,443,775
Oct 10, 2025	33.23	33.43	31.66	32.11	32.11	-3.20%	2,228,767
Oct 9, 2025	33.63	33.84	32.95	33.17	33.17	-1.34%	1,568,907
Oct 8, 2025	33.25	33.87	33.03	33.62	33.62	1.27%	1,475,357
Oct 7, 2025	34.34	34.92	33.17	33.20	33.20	-3.21%	1,269,151
Oct 6, 2025	35.05	35.40	34.00	34.30	34.30	-2.17%	1,818,027
Oct 3, 2025	35.24	35.66	34.94	35.06	35.06	0.11%	1,043,118
Oct 2, 2025	33.84	35.09	33.84	35.02	35.02	3.49%	1,712,931
Oct 1, 2025	33.35	33.92	32.96	33.84	33.84	1.99%	1,688,599
Sep 30, 2025	34.11	34.15	32.71	33.18	33.18	-2.75%	2,394,375
Sep 29, 2025	34.75	34.75	33.76	34.12	34.12	-0.84%	1,665,519
Sep 26, 2025	34.29	34.58	33.68	34.41	34.41	0.97%	1,539,704
Sep 25, 2025	34.60	34.68	33.72	34.08	34.08	-2.01%	965,650
Sep 24, 2025	34.85	35.41	34.68	34.78	34.78	0.20%	1,059,963