YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	36.75	38.59	36.20	38.47	38.47	5.37%	2,850,934
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%	3,344,561
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
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