YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	42.07	42.75	41.54	42.28	42.28	0.69%	1,067,923
Sep 24, 2026	41.78	42.31	41.04	41.99	41.99	0.31%	1,602,995
Sep 23, 2026	43.24	43.77	41.82	41.86	41.86	-3.95%	2,103,121
Sep 22, 2026	43.50	44.10	42.93	43.58	43.58	1.85%	2,292,082
Sep 21, 2026	42.18	43.30	41.54	42.79	42.79	1.37%	2,450,557
Sep 18, 2026	42.43	42.87	41.61	42.21	42.21	2.40%	3,497,413
Sep 17, 2026	42.00	42.26	40.12	41.22	41.22	1.65%	2,405,332
Sep 16, 2026	39.80	41.31	39.72	40.55	40.55	2.94%	2,022,620
Sep 15, 2026	40.60	41.11	39.34	39.39	39.39	-3.53%	1,750,112
Sep 14, 2026	40.60	41.24	40.28	40.83	40.83	1.42%	1,629,095
Sep 11, 2026	40.20	40.57	39.87	40.26	40.26	2.00%	1,635,095
Sep 10, 2026	41.03	41.10	39.04	39.47	39.47	-2.57%	1,710,423
Sep 9, 2026	40.95	40.95	40.00	40.51	40.51	-0.56%	1,353,344
Sep 8, 2026	40.56	41.01	40.28	40.74	40.74	-0.20%	1,398,826
Sep 4, 2026	41.85	41.85	40.75	40.82	40.82	-1.47%	1,287,952
Sep 3, 2026	41.46	41.95	41.15	41.43	41.43	-0.05%	1,058,552
Sep 2, 2026	40.25	41.64	40.25	41.45	41.45	3.21%	1,689,331
Sep 1, 2026	40.21	40.67	39.83	40.16	40.16	-2.17%	1,505,822
Aug 31, 2026	41.24	41.51	40.64	41.05	41.05	-1.25%	1,255,049
Aug 28, 2026	41.99	42.68	41.46	41.57	41.57	-0.65%	1,574,295
Aug 27, 2026	41.65	42.42	41.53	41.84	41.84	0.14%	1,602,923
Aug 26, 2026	42.47	43.60	41.73	41.78	41.78	-1.88%	1,590,882
Aug 25, 2026	43.62	43.62	42.28	42.58	42.58	-1.16%	1,618,454
Aug 24, 2026	44.05	44.14	43.00	43.08	43.08	-1.55%	1,334,485
Aug 21, 2026	43.94	44.40	43.03	43.76	43.76	-0.55%	1,898,679
Aug 20, 2026	43.52	44.04	43.02	44.00	44.00	-0.18%	1,827,889
Aug 19, 2026	43.86	44.27	43.24	44.08	44.08	1.94%	1,571,799
Aug 18, 2026	43.14	44.20	42.74	43.24	43.24	0.56%	1,704,849
Aug 17, 2026	43.80	44.33	42.96	43.00	43.00	-3.50%	2,447,053
Aug 14, 2026	45.51	45.97	43.40	44.56	44.56	-2.00%	3,483,251
Aug 13, 2026	46.00	47.49	43.80	45.47	45.47	-10.56%	7,461,830
Aug 12, 2026	50.56	51.08	49.17	50.84	50.84	0.10%	2,513,144
Aug 11, 2026	52.41	52.77	50.06	50.79	50.79	-3.59%	1,796,201
Aug 10, 2026	52.12	52.70	51.28	52.68	52.68	0.92%	1,259,133
Aug 7, 2026	51.43	52.75	50.71	52.20	52.20	0.62%	1,116,359
Aug 6, 2026	52.28	53.53	51.84	51.88	51.88	-1.20%	1,253,519
Aug 5, 2026	52.50	53.99	52.02	52.51	52.51	1.47%	1,470,335
Aug 4, 2026	51.63	52.17	51.20	51.75	51.75	1.93%	949,894
Aug 3, 2026	49.48	51.04	49.48	50.77	50.77	3.74%	899,589
Jul 31, 2026	49.81	50.04	48.94	48.94	48.94	-1.41%	1,064,582
Jul 30, 2026	50.96	51.07	49.58	49.64	49.64	-2.84%	918,505
Jul 29, 2026	51.17	52.36	50.30	51.09	51.09	-1.50%	1,119,737
Jul 28, 2026	51.47	52.18	50.96	51.87	51.87	1.87%	1,189,064
Jul 27, 2026	50.79	51.29	50.60	50.92	50.92	1.07%	1,101,683
Jul 24, 2026	50.20	50.67	49.00	50.38	50.38	0.54%	1,391,175
Jul 23, 2026	50.80	50.95	49.88	50.11	50.11	-3.19%	708,617
Jul 22, 2026	51.50	52.06	50.62	51.76	51.76	1.59%	1,463,982
Jul 21, 2026	50.79	51.20	49.58	50.95	50.95	0.26%	1,426,746
Jul 20, 2026	52.63	53.21	50.77	50.82	50.82	-0.45%	1,519,823
Jul 17, 2026	51.38	52.48	50.17	51.05	51.05	-0.02%	1,530,257