YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	31.67	31.67	31.67	31.76	-	-0.03%	11,433
Jun 4, 2025	31.79	31.94	31.33	31.77	31.77	0.38%	1,316,574
Jun 3, 2025	30.61	31.87	30.06	31.65	31.65	3.40%	1,890,945
Jun 2, 2025	30.43	30.68	29.93	30.61	30.61	0.16%	2,005,399
May 30, 2025	30.19	30.97	29.95	30.56	30.56	0.13%	2,296,296
May 29, 2025	29.99	31.55	29.74	30.52	30.52	3.67%	2,989,346
May 28, 2025	30.24	30.39	29.16	29.44	29.44	-2.48%	2,121,855
May 27, 2025	30.01	30.35	29.19	30.19	30.19	2.37%	2,364,606
May 23, 2025	29.26	29.88	28.98	29.49	29.49	-2.12%	1,642,756
May 22, 2025	29.59	30.30	29.50	30.13	30.13	1.41%	2,900,580
May 21, 2025	30.52	30.70	29.71	29.71	29.71	-5.11%	2,384,357
May 20, 2025	31.66	32.09	31.31	31.31	31.31	-0.82%	2,297,020
May 19, 2025	31.39	31.91	31.14	31.57	31.57	-1.74%	2,995,266
May 16, 2025	32.29	32.47	31.93	32.13	32.13	-0.09%	2,709,619
May 15, 2025	31.08	32.55	31.08	32.16	32.16	2.52%	2,972,056
May 14, 2025	31.36	31.71	31.05	31.37	31.37	-0.95%	2,539,716
May 13, 2025	31.87	32.17	31.09	31.67	31.67	-0.13%	2,919,054
May 12, 2025	31.94	32.76	30.90	31.71	31.71	12.61%	6,380,543
May 9, 2025	29.05	29.51	28.00	28.16	28.16	-4.90%	3,687,121
May 8, 2025	28.64	29.88	27.54	29.61	29.61	6.02%	5,240,817
May 7, 2025	27.75	28.21	27.50	27.93	27.93	2.12%	3,239,150
May 6, 2025	28.08	28.59	27.35	27.35	27.35	-3.90%	2,975,653
May 5, 2025	28.48	29.40	28.17	28.46	28.46	-1.32%	2,605,969
May 2, 2025	28.61	29.14	28.38	28.84	28.84	1.73%	4,007,571
May 1, 2025	28.48	29.00	28.32	28.35	28.35	-0.70%	2,222,736
Apr 30, 2025	28.09	28.75	27.76	28.55	28.55	-0.45%	2,246,502
Apr 29, 2025	28.60	29.10	28.27	28.68	28.68	0.14%	2,903,192
Apr 28, 2025	28.81	29.58	28.39	28.64	28.64	-0.80%	2,132,521
Apr 25, 2025	28.98	29.31	28.50	28.87	28.87	-0.59%	1,432,212
Apr 24, 2025	28.67	29.18	28.21	29.04	29.04	2.91%	1,305,791
Apr 23, 2025	29.24	30.20	28.08	28.22	28.22	0.61%	1,838,423
Apr 22, 2025	27.69	28.43	27.17	28.05	28.05	2.04%	1,700,554
Apr 21, 2025	27.53	27.79	26.70	27.49	27.49	-1.33%	1,914,987
Apr 17, 2025	27.24	28.45	27.23	27.86	27.86	3.41%	2,200,155
Apr 16, 2025	28.22	28.42	26.61	26.94	26.94	-4.60%	1,981,316
Apr 15, 2025	28.69	28.92	27.99	28.24	28.24	-2.01%	1,553,893
Apr 14, 2025	29.67	29.80	28.11	28.82	28.82	-1.03%	1,308,493
Apr 11, 2025	28.74	29.20	27.49	29.12	29.12	0.21%	2,128,557
Apr 10, 2025	29.98	30.27	28.33	29.06	29.06	-5.95%	2,144,488
Apr 9, 2025	27.05	31.16	26.66	30.90	30.90	13.85%	4,473,295
Apr 8, 2025	29.67	30.41	26.79	27.14	27.14	-5.57%	3,675,737
Apr 7, 2025	29.09	31.00	28.09	28.74	28.74	-4.68%	2,918,083
Apr 4, 2025	28.12	30.61	28.09	30.15	30.15	1.14%	3,146,556
Apr 3, 2025	32.28	32.57	29.63	29.81	29.81	-14.14%	5,599,823
Apr 2, 2025	33.48	34.80	33.47	34.72	34.72	3.06%	1,666,500
Apr 1, 2025	33.01	33.70	32.53	33.69	33.69	1.78%	1,518,044
Mar 31, 2025	32.51	33.32	32.51	33.10	33.10	0.03%	1,340,414
Mar 28, 2025	33.56	33.77	32.94	33.09	33.09	-2.53%	1,263,842
Mar 27, 2025	33.56	34.17	33.41	33.95	33.95	0.80%	1,165,497
Mar 26, 2025	33.92	34.08	33.21	33.68	33.68	-0.53%	1,006,902