YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.13	40.69	39.00	39.41	39.41	-0.56%	2,154,107
Dec 19, 2024	41.82	42.05	39.53	39.63	39.63	-2.80%	1,861,284
Dec 18, 2024	42.51	42.87	40.74	40.77	40.77	-4.12%	1,557,959
Dec 17, 2024	43.24	43.37	41.88	42.52	42.52	-1.69%	1,644,801
Dec 16, 2024	43.56	43.86	42.97	43.25	43.25	-2.13%	1,049,339
Dec 13, 2024	44.21	44.91	43.77	44.19	44.19	-	1,396,460
Dec 12, 2024	44.51	45.24	44.18	44.19	44.19	-1.36%	1,137,838
Dec 11, 2024	44.19	45.25	44.19	44.80	44.80	2.12%	1,350,300
Dec 10, 2024	43.49	44.71	43.40	43.87	43.87	0.92%	1,215,200
Dec 9, 2024	42.57	43.86	42.41	43.47	43.47	2.43%	1,502,935
Dec 6, 2024	42.36	43.17	42.12	42.44	42.44	1.99%	923,261
Dec 5, 2024	42.60	42.82	41.55	41.61	41.61	-2.55%	1,276,206
Dec 4, 2024	41.29	43.32	41.29	42.70	42.70	3.41%	1,291,100
Dec 3, 2024	40.95	42.47	40.62	41.29	41.29	0.22%	2,219,632
Dec 2, 2024	40.77	41.43	40.36	41.20	41.20	2.06%	1,184,342
Nov 29, 2024	40.56	41.42	40.33	40.37	40.37	0.10%	616,125
Nov 27, 2024	40.31	41.20	40.01	40.33	40.33	1.28%	1,026,800
Nov 26, 2024	39.99	40.09	39.30	39.82	39.82	-1.73%	1,464,130
Nov 25, 2024	40.29	41.45	39.80	40.52	40.52	2.30%	2,508,948
Nov 22, 2024	39.18	40.45	38.82	39.61	39.61	2.88%	1,483,371
Nov 21, 2024	37.48	38.56	37.22	38.50	38.50	3.41%	1,154,714
Nov 20, 2024	37.91	38.33	36.78	37.23	37.23	-2.05%	1,837,544
Nov 19, 2024	37.38	38.32	37.20	38.01	38.01	0.66%	1,319,137
Nov 18, 2024	37.76	38.47	37.42	37.76	37.76	-1.05%	2,072,324
Nov 15, 2024	38.74	38.80	38.01	38.16	38.16	-1.45%	1,393,726
Nov 14, 2024	40.74	41.22	38.64	38.72	38.72	-4.75%	2,155,025
Nov 13, 2024	42.40	42.42	40.35	40.65	40.65	-1.76%	2,113,500
Nov 12, 2024	40.85	42.06	40.61	41.38	41.38	0.22%	1,930,900
Nov 11, 2024	38.67	41.31	38.58	41.29	41.29	6.80%	2,855,800
Nov 8, 2024	37.81	38.66	37.10	38.66	38.66	-0.54%	3,143,303
Nov 7, 2024	37.00	39.39	36.40	38.87	38.87	7.58%	5,707,493
Nov 6, 2024	36.57	37.25	33.41	36.13	36.13	-3.01%	6,762,703
Nov 5, 2024	36.20	37.28	35.88	37.25	37.25	1.39%	1,745,241
Nov 4, 2024	35.77	37.79	35.65	36.74	36.74	3.73%	2,284,635
Nov 1, 2024	35.34	35.65	34.91	35.42	35.42	0.60%	1,327,003
Oct 31, 2024	35.72	36.08	35.05	35.21	35.21	-1.46%	1,616,497
Oct 30, 2024	35.42	35.92	35.33	35.73	35.73	0.17%	1,355,411
Oct 29, 2024	35.54	35.89	35.20	35.67	35.67	-0.47%	1,224,551
Oct 28, 2024	36.05	36.73	35.81	35.84	35.84	0.39%	985,436
Oct 25, 2024	36.82	37.17	35.66	35.70	35.70	-1.87%	1,240,650
Oct 24, 2024	36.33	36.77	36.04	36.38	36.38	1.03%	1,175,015
Oct 23, 2024	36.40	36.61	35.67	36.01	36.01	-1.56%	1,235,642
Oct 22, 2024	36.92	36.99	36.13	36.58	36.58	-1.51%	1,316,655
Oct 21, 2024	38.20	38.42	37.12	37.14	37.14	-3.36%	1,397,279
Oct 18, 2024	39.77	40.05	38.29	38.43	38.43	-2.78%	1,299,713
Oct 17, 2024	40.38	40.60	38.07	39.53	39.53	-2.56%	2,186,851
Oct 16, 2024	41.76	41.81	40.57	40.57	40.57	-1.98%	1,300,500
Oct 15, 2024	40.98	41.77	40.87	41.39	41.39	0.93%	966,200
Oct 14, 2024	41.89	42.05	40.16	41.01	41.01	-2.45%	1,431,130
Oct 11, 2024	41.90	42.78	41.90	42.04	42.04	-0.17%	1,116,504
Oct 10, 2024	41.19	42.19	41.08	42.11	42.11	1.03%	1,152,200
Oct 9, 2024	41.89	42.67	41.64	41.68	41.68	0.07%	975,200
Oct 8, 2024	41.33	41.98	41.18	41.65	41.65	0.05%	761,400
Oct 7, 2024	40.72	41.66	40.49	41.63	41.63	1.81%	1,357,509
Oct 4, 2024	41.28	41.79	40.53	40.89	40.89	0.74%	1,047,841
Oct 3, 2024	40.35	40.91	39.94	40.59	40.59	-0.39%	1,147,200
Oct 2, 2024	40.40	40.95	39.92	40.75	40.75	-0.07%	867,400
Oct 1, 2024	40.64	41.45	40.48	40.78	40.78	-0.61%	857,437
Sep 30, 2024	40.49	41.83	40.49	41.03	41.03	0.86%	1,047,300
Sep 27, 2024	40.81	41.82	40.67	40.68	40.68	0.74%	1,856,620
Sep 26, 2024	39.32	40.50	39.32	40.38	40.38	4.40%	757,639
Sep 25, 2024	39.02	39.22	38.60	38.68	38.68	-1.07%	736,400
Sep 24, 2024	39.72	40.09	38.97	39.10	39.10	-0.05%	1,067,843
Sep 23, 2024	39.56	39.78	39.09	39.12	39.12	-1.63%	995,342
Sep 20, 2024	39.88	40.07	39.35	39.77	39.77	-0.48%	1,543,010
Sep 19, 2024	39.98	40.51	39.78	39.96	39.96	2.30%	1,155,763
Sep 18, 2024	39.27	39.98	38.56	39.06	39.06	-0.53%	1,111,646
Sep 17, 2024	39.46	39.84	38.87	39.27	39.27	0.10%	1,090,000
Sep 16, 2024	39.25	39.56	38.50	39.23	39.23	0.44%	1,388,700
Sep 13, 2024	38.33	39.14	38.33	39.06	39.06	3.01%	1,588,800
Sep 12, 2024	37.66	38.17	36.98	37.92	37.92	1.23%	2,427,800
Sep 11, 2024	36.31	37.81	36.31	37.46	37.46	3.85%	4,590,600
Sep 10, 2024	36.27	36.41	35.41	36.07	36.07	-0.55%	1,681,400
Sep 9, 2024	37.20	37.46	36.26	36.27	36.27	-2.79%	2,933,723
Sep 6, 2024	37.88	38.07	36.91	37.31	37.31	-1.76%	1,574,300
Sep 5, 2024	38.47	38.56	37.48	37.98	37.98	-1.40%	1,460,839
Sep 4, 2024	38.72	39.11	38.27	38.52	38.52	-1.48%	1,410,239
Sep 3, 2024	40.00	40.23	38.98	39.10	39.10	-3.03%	1,934,100
Aug 30, 2024	40.81	40.88	39.84	40.32	40.32	-0.12%	1,229,949
Aug 29, 2024	39.58	40.75	39.46	40.37	40.37	2.00%	1,602,464
Aug 28, 2024	40.08	40.16	39.44	39.58	39.58	-2.03%	1,563,546
Aug 27, 2024	40.53	41.08	39.70	40.40	40.40	-1.32%	2,746,665
Aug 26, 2024	41.36	41.84	40.80	40.94	40.94	0.49%	784,900
Aug 23, 2024	40.60	41.38	40.36	40.74	40.74	0.44%	1,421,133
Aug 22, 2024	41.14	41.20	40.31	40.56	40.56	-1.27%	802,624
Aug 21, 2024	40.32	41.35	40.10	41.08	41.08	3.32%	1,191,800
Aug 20, 2024	40.79	40.88	39.40	39.76	39.76	-2.57%	1,278,436
Aug 19, 2024	41.58	41.73	40.70	40.81	40.81	-1.92%	808,900
Aug 16, 2024	41.93	42.06	41.18	41.61	41.61	-0.81%	942,231
Aug 15, 2024	41.33	42.36	41.27	41.95	41.95	4.85%	1,355,579
Aug 14, 2024	41.80	41.83	39.94	40.01	40.01	-4.03%	1,344,100
Aug 13, 2024	39.91	42.05	39.91	41.69	41.69	4.88%	1,473,109
Aug 12, 2024	41.06	41.31	39.42	39.75	39.75	-3.00%	1,932,859
Aug 9, 2024	43.50	43.50	40.70	40.98	40.98	-4.96%	2,681,010
Aug 8, 2024	42.00	44.00	40.50	43.12	43.12	16.45%	5,212,904
Aug 7, 2024	39.02	39.34	36.39	37.03	37.03	-3.79%	2,588,706
Aug 6, 2024	38.10	39.14	37.68	38.49	38.49	1.13%	1,102,035
Aug 5, 2024	37.38	38.86	37.14	38.06	38.06	-3.38%	1,232,717
Aug 2, 2024	39.25	39.60	38.31	39.39	39.39	-2.26%	1,171,912
Aug 1, 2024	41.45	42.10	39.60	40.30	40.30	-2.54%	1,784,300