YETI Holdings, Inc. YETI
NYSE · United States · Producer Manufacturing
$40.69-0.33 (-0.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.78 | -0.60% | $41.07 | $41.28 | $40.72 | 123.51K |
| 2026-09-30 | $41.02 | -3.60% | $42.67 | $43.01 | $40.79 | 2.16M |
| 2026-09-29 | $42.55 | -1.80% | $43.55 | $43.55 | $41.94 | 1.26M |
| 2026-09-28 | $43.33 | +2.48% | $41.84 | $43.88 | $41.52 | 1.61M |
| 2026-09-25 | $42.28 | +0.69% | $42.07 | $42.75 | $41.54 | 1.07M |
| 2026-09-24 | $41.99 | +0.31% | $41.78 | $42.31 | $41.04 | 1.60M |
| 2026-09-23 | $41.86 | -3.95% | $43.24 | $43.77 | $41.82 | 2.12M |
| 2026-09-22 | $43.58 | +1.85% | $43.50 | $44.10 | $42.93 | 2.30M |
| 2026-09-21 | $42.79 | +1.37% | $42.18 | $43.30 | $41.54 | 2.45M |
| 2026-09-18 | $42.21 | +2.40% | $42.43 | $42.87 | $41.61 | 3.55M |
| 2026-09-17 | $41.22 | +1.65% | $42.00 | $42.26 | $40.12 | 2.47M |
| 2026-09-16 | $40.55 | +2.94% | $39.80 | $41.31 | $39.72 | 2.03M |
| 2026-09-15 | $39.39 | -3.53% | $40.60 | $41.11 | $39.34 | 1.75M |
| 2026-09-14 | $40.83 | +1.42% | $40.60 | $41.24 | $40.28 | 1.67M |
| 2026-09-11 | $40.26 | +2.00% | $40.20 | $40.57 | $39.87 | 1.64M |
| 2026-09-10 | $39.47 | -2.57% | $41.03 | $41.10 | $39.04 | 1.73M |
| 2026-09-09 | $40.51 | -0.56% | $40.95 | $40.95 | $40.00 | 1.37M |
| 2026-09-08 | $40.74 | -0.20% | $40.56 | $41.01 | $40.28 | 1.40M |
| 2026-09-04 | $40.82 | -1.47% | $41.85 | $41.85 | $40.75 | 1.29M |
| 2026-09-03 | $41.43 | -0.05% | $41.46 | $41.95 | $41.15 | 1.06M |
| 2026-09-02 | $41.45 | +3.21% | $40.25 | $41.64 | $40.25 | 1.69M |
| 2026-09-01 | $40.16 | -2.17% | $40.21 | $40.67 | $39.83 | 1.51M |
| 2026-08-31 | $41.05 | -1.25% | $41.24 | $41.51 | $40.64 | 1.26M |
| 2026-08-28 | $41.57 | -0.65% | $41.99 | $42.68 | $41.46 | 1.57M |
| 2026-08-27 | $41.84 | +0.14% | $41.65 | $42.42 | $41.53 | 1.61M |
| 2026-08-26 | $41.78 | -1.88% | $42.47 | $43.60 | $41.73 | 1.59M |
| 2026-08-25 | $42.58 | -1.16% | $43.62 | $43.62 | $42.28 | 1.62M |
| 2026-08-24 | $43.08 | -1.55% | $44.05 | $44.14 | $43.00 | 1.33M |
| 2026-08-21 | $43.76 | -0.55% | $43.94 | $44.40 | $43.03 | 1.90M |
| 2026-08-20 | $44.00 | -0.18% | $43.52 | $44.04 | $43.02 | 1.84M |
| 2026-08-19 | $44.08 | +1.94% | $43.86 | $44.27 | $43.24 | 1.57M |
| 2026-08-18 | $43.24 | +0.56% | $43.14 | $44.20 | $42.74 | 1.71M |
| 2026-08-17 | $43.00 | -3.50% | $43.80 | $44.33 | $42.96 | 2.45M |
| 2026-08-14 | $44.56 | -2.00% | $45.51 | $45.97 | $43.40 | 3.48M |
| 2026-08-13 | $45.47 | -10.56% | $46.00 | $47.49 | $43.80 | 7.48M |
| 2026-08-12 | $50.84 | +0.10% | $50.56 | $51.08 | $49.17 | 2.55M |
| 2026-08-11 | $50.79 | -3.59% | $52.41 | $52.77 | $50.06 | 1.80M |
| 2026-08-10 | $52.68 | +0.92% | $52.12 | $52.70 | $51.28 | 1.28M |
| 2026-08-07 | $52.20 | +0.62% | $51.43 | $52.75 | $50.71 | 1.12M |
| 2026-08-06 | $51.88 | -1.20% | $52.28 | $53.53 | $51.84 | 1.25M |
| 2026-08-05 | $52.51 | +1.47% | $52.50 | $53.99 | $52.02 | 1.47M |
| 2026-08-04 | $51.75 | +1.93% | $51.63 | $52.17 | $51.20 | 949.90K |
| 2026-08-03 | $50.77 | +3.74% | $49.48 | $51.04 | $49.48 | 899.80K |
| 2026-07-31 | $48.94 | -1.41% | $49.81 | $50.04 | $48.94 | 1.06M |
| 2026-07-30 | $49.64 | -2.84% | $50.96 | $51.07 | $49.58 | 935.80K |
| 2026-07-29 | $51.09 | -1.50% | $51.17 | $52.36 | $50.30 | 1.12M |
| 2026-07-28 | $51.87 | +1.87% | $51.47 | $52.18 | $50.96 | 1.19M |
| 2026-07-27 | $50.92 | +1.07% | $50.79 | $51.29 | $50.60 | 1.10M |
| 2026-07-24 | $50.38 | +0.54% | $50.20 | $50.67 | $49.00 | 1.39M |
| 2026-07-23 | $50.11 | -3.19% | $50.80 | $50.95 | $49.88 | 708.60K |
| 2026-07-22 | $51.76 | +1.59% | $51.50 | $52.06 | $50.62 | 1.46M |
| 2026-07-21 | $50.95 | +0.26% | $50.79 | $51.20 | $49.58 | 1.43M |
| 2026-07-20 | $50.82 | -0.45% | $52.63 | $53.21 | $50.77 | 1.52M |
| 2026-07-17 | $51.05 | -0.02% | $51.38 | $52.48 | $50.17 | 1.60M |
| 2026-07-16 | $51.06 | +5.65% | $48.46 | $51.17 | $48.46 | 1.44M |
| 2026-07-15 | $48.33 | +2.09% | $47.18 | $48.98 | $47.04 | 897.20K |
| 2026-07-14 | $47.34 | -2.05% | $48.37 | $48.79 | $46.70 | 846.00K |
| 2026-07-13 | $48.33 | -1.19% | $49.02 | $49.66 | $48.21 | 577.40K |
| 2026-07-10 | $48.91 | -0.87% | $49.27 | $49.93 | $48.76 | 512.20K |
| 2026-07-09 | $49.34 | +3.35% | $47.76 | $49.75 | $47.36 | 701.10K |
| 2026-07-08 | $47.74 | -1.93% | $47.97 | $48.29 | $46.61 | 713.90K |
| 2026-07-07 | $48.68 | +0.54% | $48.12 | $49.06 | $47.62 | 908.90K |
| 2026-07-06 | $48.42 | -2.56% | $49.76 | $50.50 | $48.12 | 1.15M |
| 2026-07-02 | $49.69 | +0.95% | $49.84 | $49.99 | $48.58 | 1.03M |
| 2026-07-01 | $49.22 | -0.69% | $49.09 | $50.00 | $48.39 | 862.50K |
| 2026-06-30 | $49.56 | -1.35% | $49.58 | $50.03 | $48.57 | 991.20K |
| 2026-06-29 | $50.24 | -1.89% | $50.25 | $50.55 | $49.55 | 1.19M |
| 2026-06-26 | $51.21 | +2.40% | $49.98 | $51.31 | $49.65 | 1.57M |
| 2026-06-25 | $50.01 | +0.75% | $49.72 | $50.87 | $49.25 | 709.00K |
| 2026-06-24 | $49.64 | +3.48% | $48.78 | $50.00 | $48.40 | 975.70K |
| 2026-06-23 | $47.97 | +0.06% | $47.67 | $48.56 | $46.63 | 1.38M |
| 2026-06-22 | $47.94 | -2.10% | $48.49 | $48.92 | $47.90 | 1.18M |
| 2026-06-18 | $48.97 | +3.66% | $48.34 | $49.38 | $48.23 | 2.40M |
| 2026-06-17 | $47.24 | -4.41% | $50.41 | $50.41 | $47.11 | 1.07M |
| 2026-06-16 | $49.42 | -0.92% | $50.00 | $50.35 | $48.80 | 1.25M |
| 2026-06-15 | $49.88 | -1.07% | $51.36 | $51.89 | $49.57 | 1.77M |
| 2026-06-12 | $50.42 | -0.51% | $51.01 | $51.49 | $50.16 | 1.33M |
| 2026-06-11 | $50.68 | +4.99% | $48.31 | $50.70 | $48.17 | 1.35M |
| 2026-06-10 | $48.27 | -2.05% | $48.95 | $49.64 | $48.11 | 1.56M |
| 2026-06-09 | $49.28 | +3.38% | $48.39 | $49.94 | $48.15 | 1.72M |
| 2026-06-08 | $47.67 | +0.63% | $47.16 | $48.88 | $46.68 | 1.66M |
| 2026-06-05 | $47.37 | -0.94% | $47.05 | $48.17 | $46.95 | 1.41M |
| 2026-06-04 | $47.82 | +1.92% | $47.66 | $48.06 | $46.94 | 1.60M |
| 2026-06-03 | $46.92 | +1.62% | $45.62 | $47.55 | $45.05 | 1.19M |
| 2026-06-02 | $46.17 | -2.55% | $47.13 | $47.50 | $44.10 | 1.59M |
| 2026-06-01 | $47.38 | -1.23% | $47.30 | $48.01 | $46.78 | 972.30K |
| 2026-05-29 | $47.97 | +2.68% | $46.78 | $48.88 | $46.25 | 1.44M |
| 2026-05-28 | $46.72 | -0.53% | $46.44 | $47.57 | $45.37 | 1.75M |
| 2026-05-27 | $46.97 | +2.02% | $46.85 | $48.15 | $46.47 | 2.13M |
| 2026-05-26 | $46.04 | +1.81% | $45.43 | $46.33 | $44.94 | 1.12M |