YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.07	45.28	43.96	45.22	45.22	2.80%	1,230,440
May 21, 2026	43.92	44.91	43.05	43.99	43.99	-1.52%	1,726,329
May 20, 2026	42.05	44.68	41.17	44.67	44.67	6.64%	1,283,663
May 19, 2026	42.41	43.33	41.77	41.89	41.89	-1.34%	1,595,539
May 18, 2026	42.71	43.72	41.56	42.46	42.46	-0.49%	1,732,625
May 15, 2026	40.96	43.72	40.13	42.67	42.67	4.87%	2,755,035
May 14, 2026	44.11	44.14	39.94	40.69	40.69	6.16%	4,113,244
May 13, 2026	39.54	39.70	38.09	38.33	38.33	-3.45%	3,344,921
May 12, 2026	40.82	40.97	39.31	39.70	39.70	-2.98%	1,365,235
May 11, 2026	41.31	41.85	40.10	40.92	40.92	-1.47%	1,661,662
May 8, 2026	41.89	42.28	40.94	41.53	41.53	-0.36%	1,230,772
May 7, 2026	43.15	43.54	41.52	41.68	41.68	-1.84%	1,238,034
May 6, 2026	40.86	42.70	40.43	42.46	42.46	6.98%	2,014,013
May 5, 2026	38.32	39.88	38.26	39.69	39.69	4.23%	979,434
May 4, 2026	40.04	40.32	38.03	38.08	38.08	-5.63%	1,305,699
May 1, 2026	39.67	40.74	39.67	40.35	40.35	2.26%	1,230,601
Apr 30, 2026	38.73	39.73	38.69	39.46	39.46	2.41%	1,537,236
Apr 29, 2026	39.09	39.17	38.10	38.53	38.53	-2.26%	1,022,404
Apr 28, 2026	39.46	39.73	38.88	39.42	39.42	0.10%	1,616,652
Apr 27, 2026	40.05	40.33	39.04	39.38	39.38	-1.45%	1,467,435
Apr 24, 2026	40.39	40.41	39.50	39.96	39.96	0.10%	1,085,158
Apr 23, 2026	40.56	41.06	39.52	39.92	39.92	-1.80%	698,636
Apr 22, 2026	41.69	41.84	40.33	40.65	40.65	-1.33%	931,032
Apr 21, 2026	41.54	42.68	40.84	41.20	41.20	-0.41%	1,385,223
Apr 20, 2026	40.66	41.38	39.90	41.37	41.37	0.49%	1,158,995
Apr 17, 2026	39.26	42.60	38.90	41.17	41.17	7.24%	2,788,529
Apr 16, 2026	38.58	39.25	38.18	38.39	38.39	-0.49%	1,640,646
Apr 15, 2026	39.16	39.24	37.17	38.58	38.58	-1.56%	2,855,109
Apr 14, 2026	36.93	39.35	36.91	39.19	39.19	6.29%	1,891,040
Apr 13, 2026	36.41	36.91	35.92	36.87	36.87	0.49%	978,898
Apr 10, 2026	37.41	37.50	36.52	36.69	36.69	-1.69%	719,024
Apr 9, 2026	37.31	37.42	36.31	37.32	37.32	-0.77%	1,001,678
Apr 8, 2026	38.15	38.55	37.21	37.61	37.61	3.69%	1,580,917
Apr 7, 2026	36.15	36.95	35.80	36.27	36.27	-2.29%	1,270,365
Apr 6, 2026	36.23	37.40	36.19	37.12	37.12	2.09%	1,282,096
Apr 2, 2026	36.11	37.49	35.55	36.36	36.36	-1.97%	1,430,676
Apr 1, 2026	36.59	37.38	36.50	37.09	37.09	1.37%	1,214,296
Mar 31, 2026	36.20	37.14	35.54	36.59	36.59	3.01%	1,285,347
Mar 30, 2026	35.93	36.15	34.90	35.52	35.52	-0.14%	1,649,935
Mar 27, 2026	35.56	36.14	35.27	35.57	35.57	-1.19%	1,342,850
Mar 26, 2026	36.67	37.21	35.96	36.00	36.00	-2.81%	1,126,122
Mar 25, 2026	37.62	37.99	36.29	37.04	37.04	0.27%	929,552
Mar 24, 2026	36.83	37.60	36.29	36.94	36.94	-1.60%	1,001,213
Mar 23, 2026	36.62	38.36	35.70	37.54	37.54	5.75%	1,769,062
Mar 20, 2026	36.01	36.45	35.17	35.50	35.50	-2.55%	1,559,808
Mar 19, 2026	35.80	36.60	35.64	36.43	36.43	0.30%	1,043,270
Mar 18, 2026	37.07	37.30	36.10	36.32	36.32	-3.20%	1,256,655
Mar 17, 2026	37.16	37.85	36.87	37.52	37.52	1.79%	1,723,820
Mar 16, 2026	36.99	37.69	36.76	36.86	36.86	1.07%	1,282,325
Mar 13, 2026	36.28	37.15	36.16	36.47	36.47	0.94%	1,062,677