YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	48.46	51.17	48.46	51.06	51.06	5.65%	1,440,246
Jul 15, 2026	47.18	48.98	47.04	48.33	48.33	2.09%	897,171
Jul 14, 2026	48.37	48.79	46.70	47.34	47.34	-2.05%	846,027
Jul 13, 2026	49.02	49.66	48.21	48.33	48.33	-1.19%	577,442
Jul 10, 2026	49.27	49.93	48.76	48.91	48.91	-0.87%	512,238
Jul 9, 2026	47.76	49.75	47.36	49.34	49.34	3.35%	690,624
Jul 8, 2026	47.97	48.29	46.61	47.74	47.74	-1.93%	713,856
Jul 7, 2026	48.12	49.06	47.62	48.68	48.68	0.54%	908,934
Jul 6, 2026	49.76	50.50	48.12	48.42	48.42	-2.56%	1,151,147
Jul 2, 2026	49.84	49.99	48.58	49.69	49.69	0.95%	1,027,326
Jul 1, 2026	49.09	50.00	48.39	49.22	49.22	-0.69%	862,519
Jun 30, 2026	49.58	50.03	48.57	49.56	49.56	-1.35%	991,219
Jun 29, 2026	50.25	50.55	49.55	50.24	50.24	-1.89%	1,188,591
Jun 26, 2026	49.98	51.31	49.65	51.21	51.21	2.40%	1,550,204
Jun 25, 2026	49.72	50.87	49.25	50.01	50.01	0.75%	708,968
Jun 24, 2026	48.78	50.00	48.40	49.64	49.64	3.48%	958,202
Jun 23, 2026	47.67	48.56	46.63	47.97	47.97	0.06%	1,376,424
Jun 22, 2026	48.49	48.92	47.90	47.94	47.94	-2.10%	1,143,296
Jun 18, 2026	48.34	49.38	48.23	48.97	48.97	3.66%	2,340,534
Jun 17, 2026	50.41	50.41	47.11	47.24	47.24	-4.41%	1,073,123
Jun 16, 2026	50.00	50.35	48.80	49.42	49.42	-0.92%	1,247,225
Jun 15, 2026	51.36	51.89	49.57	49.88	49.88	-1.07%	1,730,154
Jun 12, 2026	51.01	51.49	50.16	50.42	50.42	-0.51%	1,331,558
Jun 11, 2026	48.31	50.70	48.17	50.68	50.68	4.99%	1,332,833
Jun 10, 2026	48.95	49.64	48.11	48.27	48.27	-2.05%	1,534,086
Jun 9, 2026	48.39	49.94	48.15	49.28	49.28	3.38%	1,717,173
Jun 8, 2026	47.16	48.88	46.68	47.67	47.67	0.63%	1,660,364
Jun 5, 2026	47.05	48.17	46.95	47.37	47.37	-0.94%	1,406,377
Jun 4, 2026	47.66	48.06	46.94	47.82	47.82	1.92%	1,604,872