YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	37.51	39.61	37.50	39.42	39.42	2.92%	4,652,540
Nov 12, 2026	39.79	40.85	38.14	38.30	38.30	-10.49%	7,476,549
Nov 11, 2026	44.70	45.07	42.13	42.79	42.79	-4.42%	4,828,084
Nov 10, 2026	45.75	45.75	43.91	44.77	44.77	-2.31%	1,529,224
Nov 9, 2026	45.38	45.98	44.74	45.83	45.83	1.91%	2,461,125
Nov 6, 2026	45.25	46.08	44.65	44.97	44.97	-4.22%	1,688,362
Nov 5, 2026	48.73	49.05	46.38	46.95	46.95	-2.86%	1,758,947
Nov 4, 2026	46.00	48.47	46.00	48.33	48.33	7.76%	1,594,183
Nov 3, 2026	45.27	45.36	44.43	44.85	44.85	-1.25%	1,299,132
Nov 2, 2026	44.87	45.78	44.65	45.42	45.42	4.03%	1,322,538
Oct 30, 2026	44.11	44.63	43.53	43.66	43.66	-1.20%	958,081
Oct 29, 2026	42.67	44.42	42.67	44.19	44.19	2.98%	908,531
Oct 28, 2026	42.51	43.17	42.16	42.91	42.91	1.56%	904,191
Oct 27, 2026	42.40	43.16	42.11	42.25	42.25	-3.03%	1,428,848
Oct 26, 2026	42.65	43.89	42.65	43.57	43.57	1.82%	977,735
Oct 23, 2026	43.99	44.13	42.20	42.79	42.79	-2.82%	1,027,182
Oct 22, 2026	42.75	44.18	42.47	44.03	44.03	2.95%	983,617
Oct 21, 2026	42.83	43.25	42.25	42.77	42.77	0.52%	824,158
Oct 20, 2026	41.83	42.97	41.83	42.55	42.55	1.02%	847,591
Oct 19, 2026	43.06	43.29	42.03	42.12	42.12	-2.21%	1,215,624
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