YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.46	39.73	38.88	39.42	39.42	0.10%	1,616,650
Apr 27, 2026	40.05	40.33	39.04	39.38	39.38	-1.45%	1,467,431
Apr 24, 2026	40.39	40.41	39.50	39.96	39.96	0.10%	1,012,205
Apr 23, 2026	40.56	41.06	39.52	39.92	39.92	-1.80%	698,282
Apr 22, 2026	41.69	41.84	40.33	40.65	40.65	-1.33%	930,993
Apr 21, 2026	41.54	42.68	40.84	41.20	41.20	-0.41%	1,385,223
Apr 20, 2026	40.66	41.38	39.90	41.37	41.37	0.49%	1,158,987
Apr 17, 2026	39.26	42.60	38.90	41.17	41.17	7.24%	2,788,378
Apr 16, 2026	38.58	39.25	38.18	38.39	38.39	-0.49%	1,640,578
Apr 15, 2026	39.16	39.24	37.17	38.58	38.58	-1.56%	2,855,093
Apr 14, 2026	36.93	39.35	36.91	39.19	39.19	6.29%	1,889,354
Apr 13, 2026	36.41	36.91	35.92	36.87	36.87	0.49%	978,866
Apr 10, 2026	37.41	37.50	36.52	36.69	36.69	-1.69%	719,002
Apr 9, 2026	37.31	37.42	36.31	37.32	37.32	-0.77%	1,001,590
Apr 8, 2026	38.15	38.55	37.21	37.61	37.61	3.69%	1,580,611
Apr 7, 2026	36.15	36.95	35.80	36.27	36.27	-2.29%	1,260,221
Apr 6, 2026	36.23	37.40	36.19	37.12	37.12	2.09%	1,282,054
Apr 2, 2026	36.11	37.49	35.55	36.36	36.36	-1.97%	1,430,664
Apr 1, 2026	36.59	37.38	36.50	37.09	37.09	1.37%	1,126,620
Mar 31, 2026	36.20	37.14	35.54	36.59	36.59	3.01%	1,285,338
Mar 30, 2026	35.93	36.15	34.90	35.52	35.52	-0.14%	1,648,050
Mar 27, 2026	35.56	36.14	35.27	35.57	35.57	-1.19%	1,337,252
Mar 26, 2026	36.67	37.21	35.96	36.00	36.00	-2.81%	1,126,092
Mar 25, 2026	37.62	37.99	36.29	37.04	37.04	0.27%	929,167
Mar 24, 2026	36.83	37.60	36.29	36.94	36.94	-1.60%	981,980
Mar 23, 2026	36.62	38.36	35.70	37.54	37.54	5.75%	1,769,032
Mar 20, 2026	36.01	36.45	35.17	35.50	35.50	-2.55%	1,488,606
Mar 19, 2026	35.80	36.60	35.64	36.43	36.43	0.30%	1,002,335
Mar 18, 2026	37.07	37.30	36.10	36.32	36.32	-3.20%	1,256,643
Mar 17, 2026	37.16	37.85	36.87	37.52	37.52	1.79%	1,711,058
Mar 16, 2026	36.99	37.69	36.76	36.86	36.86	1.07%	1,281,162
Mar 13, 2026	36.28	37.15	36.16	36.47	36.47	0.94%	1,061,665
Mar 12, 2026	36.71	37.00	36.11	36.13	36.13	-4.19%	1,485,391
Mar 11, 2026	37.06	38.27	36.95	37.71	37.71	-0.58%	1,696,951
Mar 10, 2026	40.49	40.66	37.89	37.93	37.93	-6.09%	3,190,556
Mar 9, 2026	39.53	40.52	38.09	40.39	40.39	-0.12%	1,473,022
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