YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.53	40.52	38.09	40.48	-	0.10%	1,195,665
Mar 6, 2026	41.00	41.52	40.04	40.44	40.44	-3.76%	1,412,375
Mar 5, 2026	42.33	43.08	41.57	42.02	42.02	-1.45%	903,820
Mar 4, 2026	43.77	44.20	42.32	42.64	42.64	-1.89%	1,008,039
Mar 3, 2026	41.87	43.54	41.41	43.46	43.46	0.16%	1,033,025
Mar 2, 2026	42.62	43.80	41.97	43.39	43.39	-0.73%	1,357,815
Feb 27, 2026	44.36	44.43	43.07	43.71	43.71	-3.23%	1,531,192
Feb 26, 2026	44.95	45.60	44.61	45.17	45.17	0.96%	923,857
Feb 25, 2026	45.54	45.54	43.78	44.74	44.74	-1.54%	1,021,164
Feb 24, 2026	45.46	46.08	45.41	45.44	45.44	0.51%	1,156,470
Feb 23, 2026	47.28	47.30	44.56	45.21	45.21	-5.18%	1,652,540
Feb 20, 2026	47.51	49.83	46.29	47.68	47.68	1.32%	3,256,372
Feb 19, 2026	46.02	47.15	43.00	47.06	47.06	-4.79%	5,066,105
Feb 18, 2026	47.50	49.47	47.11	49.43	49.43	2.96%	2,923,081
Feb 17, 2026	49.51	50.60	47.38	48.01	48.01	0.02%	1,535,845
Feb 13, 2026	47.44	48.42	46.79	48.00	48.00	1.37%	1,081,080
Feb 12, 2026	48.00	49.22	46.58	47.35	47.35	-0.23%	918,656
Feb 11, 2026	47.00	47.65	46.38	47.46	47.46	0.85%	1,013,781
Feb 10, 2026	46.92	47.71	46.66	47.06	47.06	0.84%	709,316
Feb 9, 2026	46.97	47.55	46.24	46.67	46.67	-1.02%	1,206,968
Feb 6, 2026	46.42	47.65	46.42	47.15	47.15	2.32%	784,822
Feb 5, 2026	46.85	47.06	45.50	46.08	46.08	-2.81%	968,151
Feb 4, 2026	47.56	48.39	46.54	47.41	47.41	1.39%	1,027,034
Feb 3, 2026	46.34	47.89	46.34	46.76	46.76	0.75%	1,500,880
Feb 2, 2026	45.78	46.59	45.04	46.41	46.41	1.53%	869,105
Jan 30, 2026	45.42	46.62	45.26	45.71	45.71	-	1,514,498
Jan 29, 2026	45.96	46.55	44.81	45.71	45.71	-1.64%	1,461,377
Jan 28, 2026	47.54	47.75	46.25	46.47	46.47	-1.98%	1,287,088
Jan 27, 2026	47.50	48.13	47.12	47.41	47.41	-0.19%	927,418
Jan 26, 2026	47.50	48.27	47.40	47.50	47.50	0.15%	1,094,701
Jan 23, 2026	48.86	49.22	47.37	47.43	47.43	-2.93%	927,446
Jan 22, 2026	48.97	49.76	48.72	48.86	48.86	0.37%	1,859,468
Jan 21, 2026	48.74	49.22	47.84	48.68	48.68	0.89%	1,480,971
Jan 20, 2026	49.72	50.51	48.05	48.25	48.25	-4.96%	1,972,557
Jan 16, 2026	50.26	51.29	50.13	50.77	50.77	2.90%	1,557,662
Jan 15, 2026	49.04	49.59	48.37	49.34	49.34	0.96%	1,079,175
Jan 14, 2026	49.15	50.08	48.58	48.87	48.87	-0.93%	1,157,451
Jan 13, 2026	49.96	50.25	48.92	49.33	49.33	-0.54%	1,160,314
Jan 12, 2026	48.85	49.86	48.34	49.60	49.60	0.53%	1,088,787
Jan 9, 2026	49.40	49.92	47.83	49.34	49.34	0.30%	2,507,366
Jan 8, 2026	47.08	50.34	46.82	49.19	49.19	3.62%	2,212,142
Jan 7, 2026	47.74	48.33	47.25	47.47	47.47	-0.52%	1,457,420
Jan 6, 2026	46.11	47.79	46.02	47.72	47.72	3.20%	1,927,474
Jan 5, 2026	44.83	47.54	44.83	46.24	46.24	3.12%	3,160,069
Jan 2, 2026	44.42	45.05	43.92	44.84	44.84	1.52%	1,284,555
Dec 31, 2025	44.28	44.45	43.82	44.17	44.17	-0.32%	1,483,312
Dec 30, 2025	45.24	45.57	44.27	44.31	44.31	-2.01%	1,242,884
Dec 29, 2025	45.59	46.08	44.90	45.22	45.22	-1.31%	1,553,208
Dec 26, 2025	45.10	45.90	45.10	45.82	45.82	1.51%	1,280,920
Dec 24, 2025	45.00	45.49	44.95	45.14	45.14	0.47%	858,471
Dec 23, 2025	44.73	45.14	44.11	44.93	44.93	-0.31%	1,228,503
Dec 22, 2025	44.67	45.54	44.46	45.07	45.07	1.12%	2,023,020
Dec 19, 2025	43.90	44.61	43.50	44.57	44.57	1.39%	3,443,166
Dec 18, 2025	43.28	44.08	42.91	43.96	43.96	2.33%	1,878,279
Dec 17, 2025	43.05	43.58	42.77	42.96	42.96	-0.07%	1,660,269
Dec 16, 2025	43.24	43.36	42.23	42.99	42.99	-0.85%	3,041,180
Dec 15, 2025	44.53	44.78	42.93	43.36	43.36	-1.63%	2,334,151
Dec 12, 2025	45.88	45.88	43.88	44.08	44.08	-3.04%	1,653,974
Dec 11, 2025	45.26	46.28	45.20	45.46	45.46	0.49%	2,445,040
Dec 10, 2025	43.44	45.67	43.44	45.24	45.24	4.14%	2,797,523
Dec 9, 2025	42.80	43.85	42.62	43.44	43.44	1.21%	1,961,897
Dec 8, 2025	43.56	43.69	42.40	42.92	42.92	-1.01%	1,697,738
Dec 5, 2025	42.40	43.75	42.14	43.36	43.36	2.24%	2,072,237
Dec 4, 2025	43.21	43.31	42.09	42.41	42.41	-1.69%	1,878,297
Dec 3, 2025	42.62	43.61	42.48	43.14	43.14	1.99%	2,877,276
Dec 2, 2025	42.69	43.04	42.16	42.30	42.30	-0.52%	2,237,394
Dec 1, 2025	41.11	43.06	41.01	42.52	42.52	2.51%	1,991,281
Nov 28, 2025	41.50	41.94	41.34	41.48	41.48	-0.05%	659,103
Nov 26, 2025	41.16	42.05	41.07	41.50	41.50	0.65%	1,434,560
Nov 25, 2025	39.60	41.80	39.60	41.23	41.23	4.49%	1,933,172
Nov 24, 2025	38.23	39.67	37.92	39.46	39.46	2.52%	2,412,061
Nov 21, 2025	36.11	38.78	36.01	38.49	38.49	7.07%	1,927,664
Nov 20, 2025	36.52	37.55	35.83	35.95	35.95	-1.15%	3,594,749
Nov 19, 2025	36.38	36.78	35.98	36.37	36.37	0.19%	1,209,680
Nov 18, 2025	35.68	36.43	35.26	36.30	36.30	0.92%	1,487,824
Nov 17, 2025	37.06	37.44	35.92	35.97	35.97	-3.57%	1,512,001
Nov 14, 2025	37.32	37.84	36.84	37.30	37.30	-1.64%	1,370,116
Nov 13, 2025	38.38	39.06	37.48	37.92	37.92	-1.79%	2,048,098
Nov 12, 2025	38.52	38.76	37.92	38.61	38.61	0.36%	3,374,747
Nov 11, 2025	36.75	38.59	36.20	38.47	38.47	5.37%	2,948,390
Nov 10, 2025	36.35	36.59	35.30	36.51	36.51	0.63%	3,178,557
Nov 7, 2025	34.76	36.63	34.76	36.28	36.28	3.27%	4,052,194
Nov 6, 2025	34.84	36.00	34.30	35.13	35.13	5.21%	3,374,227
Nov 5, 2025	32.50	34.10	32.26	33.39	33.39	2.74%	3,356,662
Nov 4, 2025	33.12	33.30	32.44	32.50	32.50	-3.10%	2,278,048
Nov 3, 2025	33.71	34.00	33.00	33.54	33.54	-1.32%	2,816,941
Oct 31, 2025	34.26	34.55	33.54	33.99	33.99	-0.87%	1,924,668
Oct 30, 2025	34.32	34.90	34.01	34.29	34.29	-0.84%	1,550,116
Oct 29, 2025	35.49	35.63	34.38	34.58	34.58	-3.52%	1,109,263
Oct 28, 2025	36.02	36.13	35.34	35.84	35.84	-0.64%	1,008,771
Oct 27, 2025	35.94	36.56	35.77	36.07	36.07	1.32%	1,199,198
Oct 24, 2025	35.60	35.98	35.46	35.60	35.60	0.06%	920,669
Oct 23, 2025	34.82	35.71	34.50	35.58	35.58	1.80%	1,520,073
Oct 22, 2025	35.56	35.95	34.66	34.95	34.95	0.09%	1,706,565
Oct 21, 2025	33.75	35.41	33.53	34.92	34.92	2.74%	1,543,141
Oct 20, 2025	33.86	34.58	33.81	33.99	33.99	0.74%	983,267
Oct 17, 2025	33.50	33.90	33.29	33.74	33.74	0.72%	1,065,822
Oct 16, 2025	34.29	34.56	33.11	33.50	33.50	-2.19%	1,479,755
Oct 15, 2025	34.11	34.64	34.06	34.25	34.25	0.82%	1,336,709
Oct 14, 2025	31.96	34.54	31.88	33.97	33.97	5.50%	1,985,585