YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	45.21	45.21	45.21	45.21	-	0.62%	7,156
Dec 23, 2025	44.73	45.14	44.11	44.93	44.93	-0.31%	1,200,699
Dec 22, 2025	44.67	45.54	44.46	45.07	45.07	1.12%	1,672,735
Dec 19, 2025	43.90	44.61	43.50	44.57	44.57	1.39%	3,241,547
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
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