YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.98	51.31	49.65	51.21	51.21	2.40%	1,550,204
Jun 25, 2026	49.72	50.87	49.25	50.01	50.01	0.75%	708,968
Jun 24, 2026	48.78	50.00	48.40	49.64	49.64	3.48%	958,202
Jun 23, 2026	47.67	48.56	46.63	47.97	47.97	0.06%	1,376,424
Jun 22, 2026	48.49	48.92	47.90	47.94	47.94	-2.10%	1,143,296
Jun 18, 2026	48.34	49.38	48.23	48.97	48.97	3.66%	2,340,534
Jun 17, 2026	50.41	50.41	47.11	47.24	47.24	-4.41%	1,073,123
Jun 16, 2026	50.00	50.35	48.80	49.42	49.42	-0.92%	1,247,225
Jun 15, 2026	51.36	51.89	49.57	49.88	49.88	-1.07%	1,730,154
Jun 12, 2026	51.01	51.49	50.16	50.42	50.42	-0.51%	1,331,558
Jun 11, 2026	48.31	50.70	48.17	50.68	50.68	4.99%	1,332,833
Jun 10, 2026	48.95	49.64	48.11	48.27	48.27	-2.05%	1,534,086
Jun 9, 2026	48.39	49.94	48.15	49.28	49.28	3.38%	1,717,173
Jun 8, 2026	47.16	48.88	46.68	47.67	47.67	0.63%	1,660,364
Jun 5, 2026	47.05	48.17	46.95	47.37	47.37	-0.94%	1,406,377
Jun 4, 2026	47.66	48.06	46.94	47.82	47.82	1.92%	1,604,872
Jun 3, 2026	45.62	47.55	45.05	46.92	46.92	1.62%	1,191,294
Jun 2, 2026	47.13	47.50	44.10	46.17	46.17	-2.55%	1,594,866
Jun 1, 2026	47.30	48.01	46.78	47.38	47.38	-1.23%	971,478
May 29, 2026	46.78	48.88	46.25	47.97	47.97	2.68%	1,432,599
May 28, 2026	46.44	47.57	45.37	46.72	46.72	-0.53%	1,748,768
May 27, 2026	46.85	48.15	46.47	46.97	46.97	2.02%	2,129,198
May 26, 2026	45.43	46.33	44.94	46.04	46.04	1.81%	1,115,795
May 22, 2026	44.07	45.28	43.96	45.22	45.22	2.80%	1,230,440
May 21, 2026	43.92	44.91	43.05	43.99	43.99	-1.52%	1,726,329
May 20, 2026	42.05	44.68	41.17	44.67	44.67	6.64%	1,283,663
May 19, 2026	42.41	43.33	41.77	41.89	41.89	-1.34%	1,595,539
May 18, 2026	42.71	43.72	41.56	42.46	42.46	-0.49%	1,732,625
May 15, 2026	40.96	43.72	40.13	42.67	42.67	4.87%	2,755,035
May 14, 2026	44.11	44.14	39.94	40.69	40.69	6.16%	4,113,244
May 13, 2026	39.54	39.70	38.09	38.33	38.33	-3.45%	3,344,921
May 12, 2026	40.82	40.97	39.31	39.70	39.70	-2.98%	1,365,235
May 11, 2026	41.31	41.85	40.10	40.92	40.92	-1.47%	1,661,662
May 8, 2026	41.89	42.28	40.94	41.53	41.53	-0.36%	1,230,772
May 7, 2026	43.15	43.54	41.52	41.68	41.68	-1.84%	1,238,034
May 6, 2026	40.86	42.70	40.43	42.46	42.46	6.98%	2,014,013
May 5, 2026	38.32	39.88	38.26	39.69	39.69	4.23%	979,434
May 4, 2026	40.04	40.32	38.03	38.08	38.08	-5.63%	1,305,699
May 1, 2026	39.67	40.74	39.67	40.35	40.35	2.26%	1,230,601
Apr 30, 2026	38.73	39.73	38.69	39.46	39.46	2.41%	1,537,236
Apr 29, 2026	39.09	39.17	38.10	38.53	38.53	-2.26%	1,022,404
Apr 28, 2026	39.46	39.73	38.88	39.42	39.42	0.10%	1,616,652
Apr 27, 2026	40.05	40.33	39.04	39.38	39.38	-1.45%	1,467,435
Apr 24, 2026	40.39	40.41	39.50	39.96	39.96	0.10%	1,085,158
Apr 23, 2026	40.56	41.06	39.52	39.92	39.92	-1.80%	698,636
Apr 22, 2026	41.69	41.84	40.33	40.65	40.65	-1.33%	931,032
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%	1,158,995
Apr 17, 2026	39.26	42.60	38.90	41.17	41.17	7.24%	2,788,529
Apr 16, 2026	38.58	39.25	38.18	38.39	38.39	-0.49%	1,640,646
Apr 15, 2026	39.16	39.24	37.17	38.58	38.58	-1.56%	2,855,109
Apr 14, 2026	36.93	39.35	36.91	39.19	39.19	6.29%	1,891,040
Apr 13, 2026	36.41	36.91	35.92	36.87	36.87	0.49%	978,898
Apr 10, 2026	37.41	37.50	36.52	36.69	36.69	-1.69%	719,024
Apr 9, 2026	37.31	37.42	36.31	37.32	37.32	-0.77%	1,001,678
Apr 8, 2026	38.15	38.55	37.21	37.61	37.61	3.69%	1,580,917
Apr 7, 2026	36.15	36.95	35.80	36.27	36.27	-2.29%	1,270,365
Apr 6, 2026	36.23	37.40	36.19	37.12	37.12	2.09%	1,282,096
Apr 2, 2026	36.11	37.49	35.55	36.36	36.36	-1.97%	1,430,676
Apr 1, 2026	36.59	37.38	36.50	37.09	37.09	1.37%	1,214,296
Mar 31, 2026	36.20	37.14	35.54	36.59	36.59	3.01%	1,285,347
Mar 30, 2026	35.93	36.15	34.90	35.52	35.52	-0.14%	1,649,935
Mar 27, 2026	35.56	36.14	35.27	35.57	35.57	-1.19%	1,342,850
Mar 26, 2026	36.67	37.21	35.96	36.00	36.00	-2.81%	1,126,122
Mar 25, 2026	37.62	37.99	36.29	37.04	37.04	0.27%	929,552
Mar 24, 2026	36.83	37.60	36.29	36.94	36.94	-1.60%	1,001,213
Mar 23, 2026	36.62	38.36	35.70	37.54	37.54	5.75%	1,769,062
Mar 20, 2026	36.01	36.45	35.17	35.50	35.50	-2.55%	1,559,808
Mar 19, 2026	35.80	36.60	35.64	36.43	36.43	0.30%	1,043,270
Mar 18, 2026	37.07	37.30	36.10	36.32	36.32	-3.20%	1,256,655
Mar 17, 2026	37.16	37.85	36.87	37.52	37.52	1.79%	1,723,820
Mar 16, 2026	36.99	37.69	36.76	36.86	36.86	1.07%	1,282,325
Mar 13, 2026	36.28	37.15	36.16	36.47	36.47	0.94%	1,062,677
Mar 12, 2026	36.71	37.00	36.11	36.13	36.13	-4.19%	1,486,365
Mar 11, 2026	37.06	38.27	36.95	37.71	37.71	-0.58%	1,727,709
Mar 10, 2026	40.49	40.66	37.89	37.93	37.93	-6.09%	3,191,945
Mar 9, 2026	39.53	40.52	38.09	40.39	40.39	-0.12%	1,473,053
Mar 6, 2026	41.00	41.52	40.04	40.44	40.44	-3.76%	1,425,078
Mar 5, 2026	42.33	43.08	41.57	42.02	42.02	-1.45%	903,971
Mar 4, 2026	43.77	44.20	42.32	42.64	42.64	-1.89%	1,009,534
Mar 3, 2026	41.87	43.54	41.41	43.46	43.46	0.16%	1,033,088
Mar 2, 2026	42.62	43.80	41.97	43.39	43.39	-0.73%	1,357,886
Feb 27, 2026	44.36	44.43	43.07	43.71	43.71	-3.23%	1,535,082
Feb 26, 2026	44.95	45.60	44.61	45.17	45.17	0.96%	924,248
Feb 25, 2026	45.54	45.54	43.78	44.74	44.74	-1.54%	1,021,789
Feb 24, 2026	45.46	46.08	45.41	45.44	45.44	0.51%	1,176,875
Feb 23, 2026	47.28	47.30	44.56	45.21	45.21	-5.18%	1,652,553
Feb 20, 2026	47.51	49.83	46.29	47.68	47.68	1.32%	3,257,014
Feb 19, 2026	46.02	47.15	43.00	47.06	47.06	-4.79%	5,071,287
Feb 18, 2026	47.50	49.47	47.11	49.43	49.43	2.96%	2,934,621
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%	1,095,776
Feb 12, 2026	48.00	49.22	46.58	47.35	47.35	-0.23%	921,507
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%	717,455
Feb 9, 2026	46.97	47.55	46.24	46.67	46.67	-1.02%	1,207,084
Feb 6, 2026	46.42	47.65	46.42	47.15	47.15	2.32%	784,939
Feb 5, 2026	46.85	47.06	45.50	46.08	46.08	-2.81%	968,243
Feb 4, 2026	47.56	48.39	46.54	47.41	47.41	1.39%	1,027,069
Feb 3, 2026	46.34	47.89	46.34	46.76	46.76	0.75%	1,500,892