YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	45.62	47.55	45.05	46.92	46.92	1.62%	1,191,294
Jun 2, 2026	47.13	47.50	44.10	46.17	46.17	-2.55%	1,594,866
Jun 1, 2026	47.30	48.01	46.78	47.38	47.38	-1.23%	971,478
May 29, 2026	46.78	48.88	46.25	47.97	47.97	2.68%	1,432,599
May 28, 2026	46.44	47.57	45.37	46.72	46.72	-0.53%	1,748,768
May 27, 2026	46.85	48.15	46.47	46.97	46.97	2.02%	2,129,198
May 26, 2026	45.43	46.33	44.94	46.04	46.04	1.81%	1,115,795
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