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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202537.0337.2336.0136.4336.43-1.59%3,399,494
Aug 5, 202537.1037.3636.5337.0237.02-1,721,627
Aug 4, 202536.3137.1336.0737.0237.023.03%1,990,663
Aug 1, 202536.0036.2535.0935.9335.93-2.20%1,794,841
Jul 31, 202537.1537.2736.2236.7436.74-1.40%2,381,734
Jul 30, 202537.9538.1537.0037.2637.26-1.71%1,351,004
Jul 29, 202538.5638.9037.7437.9137.91-1.91%1,769,487
Jul 28, 202538.4939.0538.4038.6538.65-0.54%1,681,453
Jul 25, 202537.7039.8336.7138.8638.865.60%5,099,813
Jul 24, 202539.4039.6636.7736.8036.80-7.30%3,398,154
Jul 23, 202538.8439.8037.9339.7039.704.94%4,010,145
Jul 22, 202536.0938.0836.0937.8337.835.58%3,934,394
Jul 21, 202535.3135.9535.0235.8335.832.37%3,152,888
Jul 18, 202535.2135.4634.6835.0035.00-0.28%2,067,154
Jul 17, 202534.0735.3534.0535.1035.103.97%2,678,943
Jul 16, 202533.2034.1733.0533.7633.762.77%3,376,057
Jul 15, 202532.1733.1331.9532.8532.853.01%2,648,816
Jul 14, 202531.9032.1131.3431.8931.89-0.62%1,523,804
Jul 11, 202532.5132.6031.8732.0932.09-2.40%1,174,740
Jul 10, 202532.2333.2932.1732.8832.881.86%1,541,153
Jul 9, 202532.0132.3631.3132.2832.281.10%1,774,783
Jul 8, 202532.1932.5131.3131.9331.93-0.81%1,918,354
Jul 7, 202532.6832.9931.8232.1932.19-1.71%2,055,642
Jul 3, 202533.2133.4832.6332.7532.75-1.62%1,022,573
Jul 2, 202532.9733.5032.4433.2933.291.09%1,795,602
Jul 1, 202531.4133.6031.3132.9332.934.47%2,636,977
Jun 30, 202530.8131.6130.5131.5231.523.04%2,122,005
Jun 27, 202530.4230.8230.1530.5930.592.00%2,795,374
Jun 26, 202530.5130.5129.8429.9929.99-1.06%1,657,653
Jun 25, 202530.7930.8929.8130.3130.31-1.91%2,087,088
Jun 24, 202530.9031.2730.4230.9030.900.98%1,805,150
Jun 23, 202529.3730.7129.2730.6030.604.01%2,080,906
Jun 20, 202529.5930.1129.1229.4229.420.44%4,153,649
Jun 18, 202529.5729.9129.2029.2929.29-0.68%1,274,033
Jun 17, 202530.0930.2429.4029.4929.49-3.41%1,690,062
Jun 16, 202530.4730.7430.0130.5330.531.77%2,189,560
Jun 13, 202530.8831.5329.8430.0030.00-4.61%1,578,702
Jun 12, 202531.1831.7031.0231.4531.45-0.19%1,334,277
Jun 11, 202532.6632.6631.4731.5131.51-2.99%2,155,351
Jun 10, 202532.5733.0832.1132.4832.480.71%2,479,964
Jun 9, 202532.0132.6931.6832.2532.252.15%1,694,448
Jun 6, 202531.6632.0031.3031.5731.570.57%1,311,850
Jun 5, 202531.6732.1931.0931.3931.39-1.20%2,469,983
Jun 4, 202531.7931.9431.3331.7731.770.38%1,316,574
Jun 3, 202530.6131.8730.0631.6531.653.40%1,890,945
Jun 2, 202530.4330.6829.9330.6130.610.16%2,005,399
May 30, 202530.1930.9729.9530.5630.560.13%2,296,296
May 29, 202529.9931.5529.7430.5230.523.67%2,989,346
May 28, 202530.2430.3929.1629.4429.44-2.48%2,121,855
May 27, 202530.0130.3529.1930.1930.192.37%2,364,606