YETI Holdings, Inc. (YETI)
NYSE: YETI · Real-Time Price · USD
40.38
+1.70 (4.40%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 39.02 | 39.22 | 38.60 | 38.68 | 38.68 | -1.07% | 736,364 |
| Sep 24, 2024 | 39.72 | 40.09 | 38.97 | 39.10 | 39.10 | -0.05% | 1,067,843 |
| Sep 23, 2024 | 39.56 | 39.78 | 39.09 | 39.12 | 39.12 | -1.63% | 995,342 |
| Sep 20, 2024 | 39.88 | 40.07 | 39.35 | 39.77 | 39.77 | -0.48% | 1,543,010 |
| Sep 19, 2024 | 39.98 | 40.51 | 39.78 | 39.96 | 39.96 | 2.30% | 1,155,763 |
| Sep 18, 2024 | 39.27 | 39.98 | 38.56 | 39.06 | 39.06 | -0.53% | 1,111,646 |
| Sep 17, 2024 | 39.46 | 39.84 | 38.87 | 39.27 | 39.27 | 0.10% | 1,089,967 |
| Sep 16, 2024 | 39.25 | 39.56 | 38.50 | 39.23 | 39.23 | 0.44% | 1,388,686 |
| Sep 13, 2024 | 38.33 | 39.14 | 38.33 | 39.06 | 39.06 | 3.01% | 1,588,797 |
| Sep 12, 2024 | 37.66 | 38.17 | 36.98 | 37.92 | 37.92 | 1.23% | 2,427,781 |
| Sep 11, 2024 | 36.31 | 37.81 | 36.31 | 37.46 | 37.46 | 3.85% | 4,590,552 |
| Sep 10, 2024 | 36.27 | 36.41 | 35.41 | 36.07 | 36.07 | -0.55% | 1,681,383 |
| Sep 9, 2024 | 37.20 | 37.46 | 36.26 | 36.27 | 36.27 | -2.79% | 2,933,723 |
| Sep 6, 2024 | 37.88 | 38.07 | 36.91 | 37.31 | 37.31 | -1.76% | 1,574,287 |
| Sep 5, 2024 | 38.47 | 38.56 | 37.48 | 37.98 | 37.98 | -1.40% | 1,460,839 |
| Sep 4, 2024 | 38.72 | 39.11 | 38.27 | 38.52 | 38.52 | -1.48% | 1,409,667 |
| Sep 3, 2024 | 40.00 | 40.23 | 38.98 | 39.10 | 39.10 | -3.03% | 1,934,075 |
| Aug 30, 2024 | 40.81 | 40.88 | 39.84 | 40.32 | 40.32 | -0.12% | 1,229,949 |
| Aug 29, 2024 | 39.58 | 40.75 | 39.46 | 40.37 | 40.37 | 2.00% | 1,602,464 |
| Aug 28, 2024 | 40.08 | 40.16 | 39.44 | 39.58 | 39.58 | -2.03% | 1,563,546 |
| Aug 27, 2024 | 40.53 | 41.08 | 39.70 | 40.40 | 40.40 | -1.32% | 2,746,665 |
| Aug 26, 2024 | 41.36 | 41.84 | 40.80 | 40.94 | 40.94 | 0.49% | 784,886 |
| Aug 23, 2024 | 40.60 | 41.38 | 40.36 | 40.74 | 40.74 | 0.44% | 1,421,133 |
| Aug 22, 2024 | 41.14 | 41.20 | 40.31 | 40.56 | 40.56 | -1.27% | 802,624 |
| Aug 21, 2024 | 40.32 | 41.35 | 40.10 | 41.08 | 41.08 | 3.32% | 1,191,767 |
| Aug 20, 2024 | 40.79 | 40.88 | 39.40 | 39.76 | 39.76 | -2.57% | 1,278,436 |
| Aug 19, 2024 | 41.58 | 41.73 | 40.70 | 40.81 | 40.81 | -1.92% | 808,866 |
| Aug 16, 2024 | 41.93 | 42.06 | 41.18 | 41.61 | 41.61 | -0.81% | 942,231 |
| Aug 15, 2024 | 41.33 | 42.36 | 41.27 | 41.95 | 41.95 | 4.85% | 1,355,579 |
| Aug 14, 2024 | 41.80 | 41.83 | 39.94 | 40.01 | 40.01 | -4.03% | 1,344,083 |
| Aug 13, 2024 | 39.91 | 42.05 | 39.91 | 41.69 | 41.69 | 4.88% | 1,473,109 |
| Aug 12, 2024 | 41.06 | 41.31 | 39.42 | 39.75 | 39.75 | -3.00% | 1,932,859 |
| Aug 9, 2024 | 43.50 | 43.50 | 40.70 | 40.98 | 40.98 | -4.96% | 2,681,010 |
| Aug 8, 2024 | 42.00 | 44.00 | 40.50 | 43.12 | 43.12 | 16.45% | 5,212,904 |
| Aug 7, 2024 | 39.02 | 39.34 | 36.39 | 37.03 | 37.03 | -3.79% | 2,588,706 |
| Aug 6, 2024 | 38.10 | 39.14 | 37.68 | 38.49 | 38.49 | 1.13% | 1,102,035 |
| Aug 5, 2024 | 37.38 | 38.86 | 37.14 | 38.06 | 38.06 | -3.38% | 1,232,717 |
| Aug 2, 2024 | 39.25 | 39.60 | 38.31 | 39.39 | 39.39 | -2.26% | 1,171,912 |
| Aug 1, 2024 | 41.45 | 42.10 | 39.60 | 40.30 | 40.30 | -2.54% | 1,784,273 |
| Jul 31, 2024 | 40.78 | 42.14 | 40.57 | 41.35 | 41.35 | 1.82% | 1,205,550 |
| Jul 30, 2024 | 40.09 | 40.85 | 39.48 | 40.61 | 40.61 | 1.91% | 1,178,848 |
| Jul 29, 2024 | 39.12 | 40.09 | 39.12 | 39.85 | 39.85 | 1.94% | 1,594,705 |
| Jul 26, 2024 | 38.28 | 39.16 | 37.96 | 39.09 | 39.09 | 3.60% | 981,088 |
| Jul 25, 2024 | 36.49 | 38.16 | 36.49 | 37.73 | 37.73 | 3.17% | 1,055,870 |
| Jul 24, 2024 | 37.60 | 38.00 | 36.56 | 36.57 | 36.57 | -2.43% | 977,852 |
| Jul 23, 2024 | 37.72 | 37.83 | 37.32 | 37.48 | 37.48 | -1.34% | 956,069 |
| Jul 22, 2024 | 39.23 | 39.39 | 37.36 | 37.99 | 37.99 | -2.56% | 1,243,268 |
| Jul 19, 2024 | 39.24 | 39.44 | 38.76 | 38.99 | 38.99 | -0.66% | 1,294,023 |
| Jul 18, 2024 | 40.05 | 41.28 | 38.97 | 39.25 | 39.25 | -1.46% | 1,733,696 |
| Jul 17, 2024 | 39.32 | 40.09 | 39.03 | 39.83 | 39.83 | -0.05% | 1,106,977 |
| Jul 16, 2024 | 39.58 | 40.09 | 39.22 | 39.85 | 39.85 | 1.81% | 1,518,638 |
| Jul 15, 2024 | 40.46 | 40.59 | 39.10 | 39.14 | 39.14 | -2.49% | 1,678,882 |
| Jul 12, 2024 | 39.79 | 40.49 | 39.79 | 40.14 | 40.14 | 1.29% | 989,056 |
| Jul 11, 2024 | 38.06 | 39.72 | 38.06 | 39.63 | 39.63 | 5.99% | 1,630,835 |
| Jul 10, 2024 | 36.39 | 37.50 | 36.05 | 37.39 | 37.39 | 3.00% | 1,759,741 |
| Jul 9, 2024 | 36.82 | 37.32 | 36.18 | 36.30 | 36.30 | -3.35% | 1,933,551 |
| Jul 8, 2024 | 37.36 | 37.67 | 37.10 | 37.56 | 37.56 | 0.99% | 954,996 |
| Jul 5, 2024 | 37.20 | 37.58 | 36.79 | 37.19 | 37.19 | -0.05% | 1,230,733 |
| Jul 3, 2024 | 37.18 | 37.63 | 37.02 | 37.21 | 37.21 | 0.03% | 727,485 |
| Jul 2, 2024 | 36.99 | 37.33 | 36.48 | 37.20 | 37.20 | 0.70% | 1,064,319 |
| Jul 1, 2024 | 38.22 | 38.27 | 36.43 | 36.94 | 36.94 | -3.17% | 2,035,825 |
| Jun 28, 2024 | 39.23 | 39.43 | 37.35 | 38.15 | 38.15 | -2.95% | 3,604,072 |
| Jun 27, 2024 | 39.78 | 39.83 | 38.93 | 39.31 | 39.31 | -1.68% | 925,065 |
| Jun 26, 2024 | 39.42 | 40.42 | 39.35 | 39.98 | 39.98 | 1.47% | 856,857 |
| Jun 25, 2024 | 40.24 | 40.37 | 39.36 | 39.40 | 39.40 | -2.01% | 1,042,409 |
| Jun 24, 2024 | 40.96 | 41.18 | 39.99 | 40.21 | 40.21 | -1.78% | 1,119,509 |
| Jun 21, 2024 | 41.09 | 41.14 | 40.35 | 40.94 | 40.94 | -0.15% | 2,728,512 |
| Jun 20, 2024 | 40.22 | 41.60 | 40.22 | 41.00 | 41.00 | 1.54% | 1,121,821 |
| Jun 18, 2024 | 40.81 | 41.14 | 40.03 | 40.38 | 40.38 | -1.70% | 1,309,837 |
| Jun 17, 2024 | 39.79 | 41.14 | 39.65 | 41.08 | 41.08 | 2.50% | 1,112,553 |
| Jun 14, 2024 | 41.03 | 41.14 | 39.99 | 40.08 | 40.08 | -3.47% | 1,409,213 |
| Jun 13, 2024 | 42.79 | 42.85 | 41.38 | 41.52 | 41.52 | -2.81% | 1,039,924 |
| Jun 12, 2024 | 43.91 | 44.24 | 42.52 | 42.72 | 42.72 | 0.19% | 1,232,439 |
| Jun 11, 2024 | 42.71 | 43.03 | 42.24 | 42.64 | 42.64 | -0.63% | 1,147,926 |
| Jun 10, 2024 | 42.62 | 43.05 | 41.76 | 42.91 | 42.91 | -0.28% | 1,308,583 |
| Jun 7, 2024 | 43.22 | 43.75 | 42.81 | 43.03 | 43.03 | -1.62% | 1,952,484 |
| Jun 6, 2024 | 43.68 | 44.00 | 42.67 | 43.74 | 43.74 | -0.02% | 1,350,548 |
| Jun 5, 2024 | 42.38 | 43.85 | 41.87 | 43.75 | 43.75 | 3.77% | 2,070,386 |
| Jun 4, 2024 | 41.53 | 42.61 | 41.31 | 42.16 | 42.16 | 1.01% | 1,165,010 |
| Jun 3, 2024 | 41.42 | 42.08 | 41.16 | 41.74 | 41.74 | 2.45% | 1,243,462 |
| May 31, 2024 | 39.95 | 40.86 | 39.59 | 40.74 | 40.74 | 2.36% | 1,244,899 |
| May 30, 2024 | 39.31 | 40.28 | 39.19 | 39.80 | 39.80 | 2.52% | 1,377,277 |
| May 29, 2024 | 38.95 | 39.09 | 38.46 | 38.82 | 38.82 | -1.35% | 851,238 |
| May 28, 2024 | 38.38 | 39.52 | 38.20 | 39.35 | 39.35 | 2.98% | 1,016,847 |
| May 24, 2024 | 38.24 | 38.44 | 37.91 | 38.21 | 38.21 | 0.71% | 952,383 |
| May 23, 2024 | 38.66 | 38.72 | 37.75 | 37.94 | 37.94 | -2.14% | 957,883 |
| May 22, 2024 | 39.88 | 40.37 | 38.40 | 38.77 | 38.77 | -3.27% | 978,329 |
| May 21, 2024 | 39.05 | 40.12 | 39.05 | 40.08 | 40.08 | 2.35% | 1,310,146 |
| May 20, 2024 | 39.41 | 39.70 | 38.95 | 39.16 | 39.16 | -0.86% | 1,335,454 |
| May 17, 2024 | 40.61 | 40.68 | 39.02 | 39.50 | 39.50 | -2.71% | 1,867,352 |
| May 16, 2024 | 40.85 | 41.02 | 40.27 | 40.60 | 40.60 | -1.14% | 1,296,242 |
| May 15, 2024 | 42.21 | 42.46 | 40.92 | 41.07 | 41.07 | -2.00% | 1,166,239 |
| May 14, 2024 | 41.19 | 41.95 | 40.80 | 41.91 | 41.91 | 3.40% | 1,693,585 |
| May 13, 2024 | 39.85 | 41.01 | 39.53 | 40.53 | 40.53 | 2.17% | 1,831,431 |
| May 10, 2024 | 39.58 | 40.22 | 38.22 | 39.67 | 39.67 | 1.04% | 3,323,861 |
| May 9, 2024 | 40.70 | 41.61 | 37.63 | 39.26 | 39.26 | 12.78% | 6,716,140 |
| May 8, 2024 | 35.15 | 35.36 | 34.38 | 34.81 | 34.81 | -2.11% | 5,010,653 |
| May 7, 2024 | 35.19 | 35.63 | 34.89 | 35.56 | 35.56 | 1.69% | 1,978,373 |
| May 6, 2024 | 34.92 | 35.18 | 34.60 | 34.97 | 34.97 | 1.04% | 1,688,971 |
| May 3, 2024 | 35.01 | 35.51 | 34.47 | 34.61 | 34.61 | 0.64% | 1,951,675 |