YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	33.86	34.58	33.81	33.99	33.99	0.74%	947,772
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
Oct 14, 2025	31.96	34.54	31.88	33.97	33.97	5.50%	1,985,585
Oct 13, 2025	32.45	32.96	32.15	32.20	32.20	0.28%	1,443,775
Oct 10, 2025	33.23	33.43	31.66	32.11	32.11	-3.20%	2,228,767
Oct 9, 2025	33.63	33.84	32.95	33.17	33.17	-1.34%	1,568,907
Oct 8, 2025	33.25	33.87	33.03	33.62	33.62	1.27%	1,475,357
Oct 7, 2025	34.34	34.92	33.17	33.20	33.20	-3.21%	1,269,151
Oct 6, 2025	35.05	35.40	34.00	34.30	34.30	-2.17%	1,818,027
Oct 3, 2025	35.24	35.66	34.94	35.06	35.06	0.11%	1,043,118
Oct 2, 2025	33.84	35.09	33.84	35.02	35.02	3.49%	1,712,931
Oct 1, 2025	33.35	33.92	32.96	33.84	33.84	1.99%	1,688,599
Sep 30, 2025	34.11	34.15	32.71	33.18	33.18	-2.75%	2,394,375
Sep 29, 2025	34.75	34.75	33.76	34.12	34.12	-0.84%	1,665,519
Sep 26, 2025	34.29	34.58	33.68	34.41	34.41	0.97%	1,539,704
Sep 25, 2025	34.60	34.68	33.72	34.08	34.08	-2.01%	965,650
Sep 24, 2025	34.85	35.41	34.68	34.78	34.78	0.20%	1,059,963
Sep 23, 2025	35.32	35.44	34.56	34.71	34.71	-0.49%	1,338,496
Sep 22, 2025	34.66	35.27	34.34	34.88	34.88	0.84%	1,677,869
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