YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	34.66	35.22	34.34	35.21	-	1.79%	544,145
Sep 19, 2025	35.62	35.83	34.41	34.59	34.59	-3.49%	2,384,053
Sep 18, 2025	35.74	36.29	35.55	35.84	35.84	1.27%	1,540,884
Sep 17, 2025	35.73	36.78	35.29	35.39	35.39	-0.48%	1,442,239
Sep 16, 2025	34.81	35.66	34.64	35.56	35.56	2.27%	1,254,421
Sep 15, 2025	35.52	35.54	34.40	34.77	34.77	-1.95%	1,506,141
Sep 12, 2025	36.33	36.44	35.45	35.46	35.46	-3.19%	1,387,523
Sep 11, 2025	35.59	36.99	35.45	36.63	36.63	3.47%	1,675,359
Sep 10, 2025	35.46	35.49	34.50	35.40	35.40	-0.59%	1,408,973
Sep 9, 2025	35.69	35.73	35.21	35.61	35.61	-0.20%	1,171,804
Sep 8, 2025	36.31	36.41	35.30	35.68	35.68	-1.74%	960,271
Sep 5, 2025	36.29	36.98	36.01	36.31	36.31	0.28%	1,663,639
Sep 4, 2025	35.00	36.44	34.88	36.21	36.21	3.69%	1,466,075
Sep 3, 2025	34.59	35.25	34.37	34.92	34.92	0.78%	1,786,004
Sep 2, 2025	34.59	35.26	34.36	34.65	34.65	-1.45%	1,684,176
Aug 29, 2025	34.86	35.39	34.70	35.16	35.16	0.86%	2,432,414
Aug 28, 2025	36.36	36.38	34.62	34.86	34.86	-3.68%	1,573,397
Aug 27, 2025	35.78	36.27	35.41	36.19	36.19	1.17%	1,582,546
Aug 26, 2025	35.49	36.30	35.34	35.77	35.77	0.73%	1,949,368
Aug 25, 2025	35.56	35.70	35.16	35.51	35.51	-0.56%	1,430,214
Aug 22, 2025	34.15	35.83	33.96	35.71	35.71	5.25%	1,884,176
Aug 21, 2025	33.60	34.02	33.33	33.93	33.93	-0.44%	1,483,463
Aug 20, 2025	34.35	34.82	33.94	34.08	34.08	-1.36%	1,233,535
Aug 19, 2025	34.84	35.38	34.32	34.55	34.55	0.26%	1,407,125
Aug 18, 2025	33.65	34.59	33.50	34.46	34.46	1.41%	1,532,149
Aug 15, 2025	34.03	34.40	33.88	33.98	33.98	0.21%	1,453,215
Aug 14, 2025	34.38	34.70	33.62	33.91	33.91	-4.10%	1,659,741
Aug 13, 2025	33.82	35.56	33.50	35.36	35.36	4.74%	2,218,647
Aug 12, 2025	31.96	33.80	31.86	33.76	33.76	5.96%	2,729,213
Aug 11, 2025	32.67	32.94	31.56	31.86	31.86	-2.45%	1,974,833
Aug 8, 2025	32.23	33.17	32.20	32.66	32.66	-	2,908,380
Aug 7, 2025	36.39	36.39	30.51	32.66	32.66	-10.35%	7,711,328
Aug 6, 2025	37.03	37.23	36.01	36.43	36.43	-1.59%	3,451,136
Aug 5, 2025	37.10	37.36	36.53	37.02	37.02	-	1,721,627
Aug 4, 2025	36.31	37.13	36.07	37.02	37.02	3.03%	1,990,663
Aug 1, 2025	36.00	36.25	35.09	35.93	35.93	-2.20%	1,794,841
Jul 31, 2025	37.15	37.27	36.22	36.74	36.74	-1.40%	2,381,734
Jul 30, 2025	37.95	38.15	37.00	37.26	37.26	-1.71%	1,351,004
Jul 29, 2025	38.56	38.90	37.74	37.91	37.91	-1.91%	1,769,487
Jul 28, 2025	38.49	39.05	38.40	38.65	38.65	-0.54%	1,681,453
Jul 25, 2025	37.70	39.83	36.71	38.86	38.86	5.60%	5,099,813
Jul 24, 2025	39.40	39.66	36.77	36.80	36.80	-7.30%	3,398,154
Jul 23, 2025	38.84	39.80	37.93	39.70	39.70	4.94%	4,010,145
Jul 22, 2025	36.09	38.08	36.09	37.83	37.83	5.58%	3,934,394
Jul 21, 2025	35.31	35.95	35.02	35.83	35.83	2.37%	3,152,888
Jul 18, 2025	35.21	35.46	34.68	35.00	35.00	-0.28%	2,067,154
Jul 17, 2025	34.07	35.35	34.05	35.10	35.10	3.97%	2,678,943
Jul 16, 2025	33.20	34.17	33.05	33.76	33.76	2.77%	3,376,057
Jul 15, 2025	32.17	33.13	31.95	32.85	32.85	3.01%	2,648,816
Jul 14, 2025	31.90	32.11	31.34	31.89	31.89	-0.62%	1,523,804