YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	43.06	43.29	42.48	42.54	42.54	-1.24%	299,250
Oct 16, 2026	42.41	43.13	42.17	43.07	43.07	2.50%	2,167,589
Oct 15, 2026	41.16	42.51	40.47	42.02	42.02	3.73%	1,561,301
Oct 14, 2026	38.88	40.55	38.69	40.51	40.51	2.97%	1,818,289
Oct 13, 2026	39.60	40.18	39.08	39.34	39.34	0.85%	1,352,681
Oct 12, 2026	39.50	39.84	38.99	39.01	39.01	-1.96%	991,106
Oct 9, 2026	39.76	39.88	39.12	39.79	39.79	0.48%	974,275
Oct 8, 2026	39.24	39.88	39.01	39.60	39.60	0.33%	1,417,273
Oct 7, 2026	39.72	40.30	39.42	39.47	39.47	-1.94%	1,977,969
Oct 6, 2026	40.72	40.73	39.81	40.25	40.25	-0.67%	2,221,004
Oct 5, 2026	40.60	40.93	40.09	40.52	40.52	-0.86%	1,171,262
Oct 2, 2026	41.81	41.99	40.57	40.87	40.87	-1.21%	1,104,162
Oct 1, 2026	41.07	41.57	40.55	41.37	41.37	0.85%	1,287,713
Sep 30, 2026	42.67	43.01	40.79	41.02	41.02	-3.60%	2,130,574
Sep 29, 2026	43.55	43.55	41.94	42.55	42.55	-1.80%	1,263,569
Sep 28, 2026	41.84	43.88	41.52	43.33	43.33	2.48%	1,606,784
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