YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	46.58	47.44	46.58	47.44	-	2.22%	26,813
Feb 2, 2026	45.78	46.59	45.04	46.41	46.41	1.53%	869,105
Jan 30, 2026	45.42	46.62	45.26	45.71	45.71	-	1,514,498
Jan 29, 2026	45.96	46.55	44.81	45.71	45.71	-1.64%	1,461,377
Jan 28, 2026	47.54	47.75	46.25	46.47	46.47	-1.98%	1,287,088
Jan 27, 2026	47.50	48.13	47.12	47.41	47.41	-0.19%	927,418
Jan 26, 2026	47.50	48.27	47.40	47.50	47.50	0.15%	1,094,701
Jan 23, 2026	48.86	49.22	47.37	47.43	47.43	-2.93%	927,446
Jan 22, 2026	48.97	49.76	48.72	48.86	48.86	0.37%	1,859,468
Jan 21, 2026	48.74	49.22	47.84	48.68	48.68	0.89%	1,480,971
Jan 20, 2026	49.72	50.51	48.05	48.25	48.25	-4.96%	1,972,557
Jan 16, 2026	50.26	51.29	50.13	50.77	50.77	2.90%	1,557,662
Jan 15, 2026	49.04	49.59	48.37	49.34	49.34	0.96%	1,079,175
Jan 14, 2026	49.15	50.08	48.58	48.87	48.87	-0.93%	1,157,451
Jan 13, 2026	49.96	50.25	48.92	49.33	49.33	-0.54%	1,160,314
Jan 12, 2026	48.85	49.86	48.34	49.60	49.60	0.53%	1,088,787
Jan 9, 2026	49.40	49.92	47.83	49.34	49.34	0.30%	2,507,366
Jan 8, 2026	47.08	50.34	46.82	49.19	49.19	3.62%	2,212,142
Jan 7, 2026	47.74	48.33	47.25	47.47	47.47	-0.52%	1,457,420
Jan 6, 2026	46.11	47.79	46.02	47.72	47.72	3.20%	1,927,474
Jan 5, 2026	44.83	47.54	44.83	46.24	46.24	3.12%	3,160,069
Jan 2, 2026	44.42	45.05	43.92	44.84	44.84	1.52%	1,284,555
Dec 31, 2025	44.28	44.45	43.82	44.17	44.17	-0.32%	1,483,312
Dec 30, 2025	45.24	45.57	44.27	44.31	44.31	-2.01%	1,242,884
Dec 29, 2025	45.59	46.08	44.90	45.22	45.22	-1.31%	1,553,208
Dec 26, 2025	45.10	45.90	45.10	45.82	45.82	1.51%	1,280,920
Dec 24, 2025	45.00	45.49	44.95	45.14	45.14	0.47%	858,471
Dec 23, 2025	44.73	45.14	44.11	44.93	44.93	-0.31%	1,228,503
Dec 22, 2025	44.67	45.54	44.46	45.07	45.07	1.12%	2,023,020
Dec 19, 2025	43.90	44.61	43.50	44.57	44.57	1.39%	3,443,166
Dec 18, 2025	43.28	44.08	42.91	43.96	43.96	2.33%	1,878,279
Dec 17, 2025	43.05	43.58	42.77	42.96	42.96	-0.07%	1,660,269
Dec 16, 2025	43.24	43.36	42.23	42.99	42.99	-0.85%	3,041,180
Dec 15, 2025	44.53	44.78	42.93	43.36	43.36	-1.63%	2,334,151
Dec 12, 2025	45.88	45.88	43.88	44.08	44.08	-3.04%	1,653,974
Dec 11, 2025	45.26	46.28	45.20	45.46	45.46	0.49%	2,445,040
Dec 10, 2025	43.44	45.67	43.44	45.24	45.24	4.14%	2,797,523
Dec 9, 2025	42.80	43.85	42.62	43.44	43.44	1.21%	1,961,897
Dec 8, 2025	43.56	43.69	42.40	42.92	42.92	-1.01%	1,697,738
Dec 5, 2025	42.40	43.75	42.14	43.36	43.36	2.24%	2,072,237
Dec 4, 2025	43.21	43.31	42.09	42.41	42.41	-1.69%	1,878,297
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%	2,237,394
Dec 1, 2025	41.11	43.06	41.01	42.52	42.52	2.51%	1,991,281
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%	1,434,560
Nov 25, 2025	39.60	41.80	39.60	41.23	41.23	4.49%	1,933,172
Nov 24, 2025	38.23	39.67	37.92	39.46	39.46	2.52%	2,412,061
Nov 21, 2025	36.11	38.78	36.01	38.49	38.49	7.07%	1,927,664
Nov 20, 2025	36.52	37.55	35.83	35.95	35.95	-1.15%	3,594,749