YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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