YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.56	33.77	32.94	33.09	33.09	-2.53%	1,262,023
Mar 27, 2025	33.56	34.17	33.41	33.95	33.95	0.80%	1,165,497
Mar 26, 2025	33.92	34.08	33.21	33.68	33.68	-0.53%	1,006,902
Mar 25, 2025	34.25	34.51	33.50	33.86	33.86	-1.60%	1,370,609
Mar 24, 2025	35.07	35.34	34.18	34.41	34.41	-1.06%	2,137,322
Mar 21, 2025	34.13	35.22	33.81	34.78	34.78	0.26%	2,332,496
Mar 20, 2025	34.05	35.65	33.96	34.69	34.69	1.26%	1,947,012
Mar 19, 2025	34.26	34.82	33.77	34.26	34.26	0.23%	1,938,253
Mar 18, 2025	33.93	35.66	33.66	34.18	34.18	0.53%	2,692,456
Mar 17, 2025	32.37	34.81	32.32	34.00	34.00	5.69%	3,096,501
Mar 14, 2025	32.43	32.50	31.74	32.17	32.17	0.78%	1,589,572
Mar 13, 2025	33.00	33.35	31.48	31.92	31.92	-3.83%	1,680,621
Mar 12, 2025	34.32	34.60	33.12	33.19	33.19	-2.32%	1,325,797
Mar 11, 2025	34.94	35.52	33.59	33.98	33.98	-2.94%	1,907,648
Mar 10, 2025	35.44	35.91	34.81	35.01	35.01	-2.07%	1,519,056
Mar 7, 2025	34.84	35.75	34.21	35.75	35.75	2.20%	1,557,827
Mar 6, 2025	34.07	35.15	34.07	34.98	34.98	1.72%	1,447,318
Mar 5, 2025	34.11	34.51	33.36	34.39	34.39	0.29%	1,875,735
Mar 4, 2025	34.82	34.91	34.02	34.29	34.29	-3.14%	2,667,311
Mar 3, 2025	36.13	36.50	35.19	35.40	35.40	-0.67%	1,761,585
Feb 28, 2025	35.50	35.80	35.21	35.64	35.64	0.06%	1,573,857
Feb 27, 2025	37.12	37.32	35.54	35.62	35.62	-4.76%	1,325,781
Feb 26, 2025	37.74	38.24	37.23	37.40	37.40	-0.32%	1,293,073
Feb 25, 2025	36.95	37.72	36.72	37.52	37.52	1.13%	1,459,626
Feb 24, 2025	36.76	37.42	36.41	37.10	37.10	0.73%	2,103,406
Feb 21, 2025	37.09	37.26	36.40	36.83	36.83	-0.22%	1,586,870
Feb 20, 2025	37.19	37.58	36.65	36.91	36.91	-0.57%	1,478,411
Feb 19, 2025	38.13	38.24	36.73	37.12	37.12	-3.41%	1,693,676
Feb 18, 2025	38.06	38.58	37.62	38.43	38.43	1.08%	2,103,237
Feb 14, 2025	37.20	38.61	36.92	38.02	38.02	1.17%	2,150,866
Feb 13, 2025	39.87	40.59	36.35	37.58	37.58	-0.87%	5,061,393
Feb 12, 2025	36.83	38.50	36.59	37.91	37.91	0.24%	3,579,051
Feb 11, 2025	36.01	38.44	35.91	37.82	37.82	4.65%	3,305,134
Feb 10, 2025	36.78	36.80	35.92	36.14	36.14	-0.55%	1,884,734
Feb 7, 2025	37.05	37.37	36.00	36.34	36.34	-2.81%	1,810,419
Feb 6, 2025	37.47	37.91	37.21	37.39	37.39	1.11%	1,306,324
Feb 5, 2025	37.08	37.46	36.72	36.98	36.98	-0.16%	1,202,089
Feb 4, 2025	36.07	37.08	36.03	37.04	37.04	2.80%	1,329,430
Feb 3, 2025	35.82	36.96	35.51	36.03	36.03	-3.30%	2,025,051
Jan 31, 2025	38.25	38.80	37.06	37.26	37.26	-2.89%	1,133,929
Jan 30, 2025	37.96	38.77	37.94	38.37	38.37	1.67%	1,236,863
Jan 29, 2025	37.68	38.27	37.48	37.74	37.74	0.24%	1,448,946
Jan 28, 2025	38.62	38.97	37.59	37.65	37.65	-3.04%	1,427,843
Jan 27, 2025	37.68	38.95	37.57	38.83	38.83	3.35%	1,695,904
Jan 24, 2025	38.03	38.47	37.36	37.57	37.57	-0.74%	1,027,045
Jan 23, 2025	37.50	37.95	36.61	37.85	37.85	0.32%	1,294,489
Jan 22, 2025	37.87	38.43	37.69	37.73	37.73	-0.03%	1,239,440
Jan 21, 2025	37.88	38.44	36.98	37.74	37.74	1.18%	2,176,652
Jan 17, 2025	37.51	37.83	36.99	37.30	37.30	0.38%	1,246,674
Jan 16, 2025	36.84	37.44	36.31	37.16	37.16	0.79%	1,159,483