Indicators

Markets:

News

YETI Holdings, Inc. Common Stock (NY:YETI)

40.22 +0.30 (+0.75%)

Streaming Delayed Price Updated: 10:51 AM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	40.56	41.06	39.52	39.92	698,386	-0.73(-1.80%)
Apr 22, 2026	41.69	41.84	40.33	40.65	931,032	-0.55(-1.33%)
Apr 21, 2026	41.54	42.67	40.84	41.20	1,385,223	-0.17(-0.41%)
Apr 20, 2026	40.66	41.38	39.90	41.37	1,158,996	+0.20(+0.49%)
Apr 17, 2026	39.26	42.60	38.90	41.17	2,788,529	+2.78(+7.24%)
Apr 16, 2026	38.58	39.25	38.18	38.39	1,640,647	-0.19(-0.49%)
Apr 15, 2026	39.16	39.24	37.17	38.58	2,855,113	-0.61(-1.56%)
Apr 14, 2026	36.93	39.35	36.91	39.19	1,891,099	+2.32(+6.29%)
Apr 13, 2026	36.41	36.91	35.92	36.87	978,899	+0.18(+0.49%)
Apr 10, 2026	37.41	37.50	36.52	36.69	719,025	-0.63(-1.69%)
Apr 09, 2026	37.31	37.42	36.30	37.32	1,001,679	-0.29(-0.77%)
Apr 08, 2026	38.15	38.55	37.21	37.61	1,580,917	+1.34(+3.69%)
Apr 07, 2026	36.15	36.95	35.80	36.27	1,270,334	-0.85(-2.29%)
Apr 06, 2026	36.23	37.40	36.19	37.12	1,282,096	+0.76(+2.09%)
Apr 02, 2026	36.11	37.49	35.55	36.36	1,430,677	-0.73(-1.97%)
Apr 01, 2026	36.59	37.38	36.49	37.09	1,214,295	+0.50(+1.37%)
Mar 31, 2026	36.20	37.14	35.54	36.59	1,285,339	+1.07(+3.01%)
Mar 30, 2026	35.93	36.15	34.90	35.52	1,649,935	-0.05(-0.14%)
Mar 27, 2026	35.56	36.14	35.27	35.57	1,342,850	-0.43(-1.19%)
Mar 26, 2026	36.67	37.20	35.96	36.00	1,126,098	-1.04(-2.81%)
Mar 25, 2026	37.62	37.99	36.29	37.04	929,253	+0.10(+0.27%)
Mar 24, 2026	36.83	37.60	36.29	36.94	1,001,214	-0.60(-1.60%)
Mar 23, 2026	36.62	38.36	35.70	37.54	1,769,061	+2.04(+5.75%)
Mar 20, 2026	36.01	36.45	35.17	35.50	1,559,809	-0.93(-2.55%)
Mar 19, 2026	35.80	36.60	35.64	36.43	1,043,273	+0.11(+0.30%)
Mar 18, 2026	37.07	37.30	36.10	36.32	1,256,656	-1.20(-3.20%)
Mar 17, 2026	37.16	37.85	36.87	37.52	1,723,818	+0.66(+1.79%)
Mar 16, 2026	36.99	37.69	36.76	36.86	1,282,325	+0.39(+1.07%)
Mar 13, 2026	36.28	37.15	36.16	36.47	1,062,677	+0.34(+0.94%)
Mar 12, 2026	36.71	37.00	36.11	36.13	1,486,361	-1.58(-4.19%)
Mar 11, 2026	37.06	38.27	36.95	37.71	1,727,505	-0.22(-0.58%)
Mar 10, 2026	40.49	40.66	37.89	37.93	3,191,824	-2.46(-6.09%)
Mar 09, 2026	39.53	40.52	38.09	40.39	1,473,054	-0.05(-0.12%)
Mar 06, 2026	41.00	41.52	40.04	40.44	1,425,078	-1.58(-3.76%)
Mar 05, 2026	42.33	43.08	41.57	42.02	903,971	-0.62(-1.45%)
Mar 04, 2026	43.77	44.20	42.31	42.64	1,009,520	-0.82(-1.89%)
Mar 03, 2026	41.87	43.54	41.40	43.46	1,033,063	+0.07(+0.16%)
Mar 02, 2026	42.62	43.80	41.97	43.39	1,357,886	-0.32(-0.73%)
Feb 27, 2026	44.36	44.43	43.07	43.71	1,535,083	-1.46(-3.23%)
Feb 26, 2026	44.95	45.60	44.61	45.17	924,233	+0.43(+0.96%)
Feb 25, 2026	45.54	45.54	43.78	44.74	1,021,734	-0.70(-1.54%)
Feb 24, 2026	45.46	46.08	45.41	45.44	1,156,558	+0.23(+0.51%)
Feb 23, 2026	47.28	47.30	44.56	45.21	1,652,547	-2.47(-5.18%)
Feb 20, 2026	47.51	49.83	46.29	47.68	3,257,014	+0.62(+1.32%)
Feb 19, 2026	46.02	47.15	43.00	47.06	5,071,247	-2.37(-4.79%)
Feb 18, 2026	47.50	49.47	47.11	49.43	2,934,610	+1.42(+2.96%)
Feb 17, 2026	49.51	50.60	47.38	48.01	1,535,845	+0.01(+0.02%)
Feb 13, 2026	47.44	48.42	46.79	48.00	1,095,776	+0.65(+1.37%)
Feb 12, 2026	48.00	49.22	46.58	47.35	921,507	-0.11(-0.23%)
Feb 11, 2026	47.00	47.65	46.38	47.46	1,013,781	+0.40(+0.85%)
Feb 10, 2026	46.92	47.70	46.66	47.06	717,455	+0.39(+0.84%)
Feb 09, 2026	46.97	47.55	46.24	46.67	1,207,083	-0.48(-1.02%)
Feb 06, 2026	46.42	47.65	46.42	47.15	784,939	+1.07(+2.32%)
Feb 05, 2026	46.85	47.05	45.50	46.08	967,951	-1.33(-2.81%)
Feb 04, 2026	47.56	48.39	46.54	47.41	1,027,033	+0.65(+1.39%)
Feb 03, 2026	46.34	47.88	46.34	46.76	1,500,882	+0.35(+0.75%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.