Yeti Holdings Inc (NY: YETI )

38.55 +0.21 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 72.21 73.33 71.57 72.21 903,382 +0.79(+1.11%)
Mar 30, 2021 71.32 71.87 70.13 71.42 661,424 +0.55(+0.78%)
Mar 29, 2021 71.73 73.62 70.37 70.87 811,293 -1.57(-2.17%)
Mar 26, 2021 70.24 72.49 69.22 72.44 932,500 +3.22(+4.65%)
Mar 25, 2021 65.97 69.54 65.25 69.22 1,014,484 +2.62(+3.93%)
Mar 24, 2021 71.33 71.33 66.34 66.60 1,494,192 -4.20(-5.93%)
Mar 23, 2021 74.68 75.69 70.42 70.80 1,283,983 -4.24(-5.65%)
Mar 22, 2021 75.14 76.77 74.14 75.04 1,210,583 +0.01(+0.01%)
Mar 19, 2021 73.95 75.80 72.73 75.03 1,637,200 +2.02(+2.77%)
Mar 18, 2021 74.45 75.52 72.38 73.01 1,390,971 -2.23(-2.96%)
Mar 17, 2021 72.67 75.32 71.60 75.24 1,129,846 +2.34(+3.21%)
Mar 16, 2021 74.06 74.18 71.35 72.90 773,882 -0.87(-1.18%)
Mar 15, 2021 71.75 73.92 71.43 73.77 1,361,635 +2.48(+3.48%)
Mar 12, 2021 69.14 71.42 67.68 71.29 874,200 +1.27(+1.81%)
Mar 11, 2021 69.19 70.87 68.21 70.02 2,072,349 +2.22(+3.27%)
Mar 10, 2021 69.94 70.80 67.58 67.80 1,592,032 -1.10(-1.60%)
Mar 09, 2021 70.83 71.71 68.80 68.90 1,046,299 +0.82(+1.20%)
Mar 08, 2021 65.43 69.37 64.60 68.08 1,189,840 +2.45(+3.73%)
Mar 05, 2021 65.87 65.97 60.75 65.63 1,399,600 +0.54(+0.83%)
Mar 04, 2021 68.12 68.52 62.63 65.09 1,838,207 -4.25(-6.13%)
Mar 03, 2021 70.34 71.48 68.50 69.34 908,840 -0.42(-0.60%)
Mar 02, 2021 71.45 71.64 69.53 69.76 906,248 -1.41(-1.98%)
Mar 01, 2021 70.43 72.10 69.79 71.17 866,144 +2.40(+3.49%)
Feb 26, 2021 68.51 69.53 66.58 68.77 1,351,800 +1.35(+2.00%)
Feb 25, 2021 70.20 71.91 66.85 67.42 1,392,531 -3.25(-4.60%)
Feb 24, 2021 72.92 73.44 70.60 70.67 911,420 -2.74(-3.73%)
Feb 23, 2021 69.56 73.54 67.97 73.41 1,591,545 +1.74(+2.43%)
Feb 22, 2021 74.46 75.88 71.12 71.67 2,102,396 -3.32(-4.43%)
Feb 19, 2021 71.95 75.18 71.10 74.99 2,057,800 +3.74(+5.25%)
Feb 18, 2021 68.04 71.58 67.70 71.25 1,534,089 +3.60(+5.32%)
Feb 17, 2021 69.48 69.50 66.26 67.65 2,313,783 -1.83(-2.63%)
Feb 16, 2021 73.19 73.89 68.57 69.48 1,700,657 -3.56(-4.87%)
Feb 12, 2021 74.25 75.00 71.86 73.04 1,748,600 +1.26(+1.76%)
Feb 11, 2021 70.65 75.47 69.37 71.78 3,430,393 -6.22(-7.97%)
Feb 10, 2021 78.92 79.42 76.37 78.00 1,451,587 +0.78(+1.01%)
Feb 09, 2021 76.32 78.47 75.96 77.22 976,948 +1.60(+2.12%)
Feb 08, 2021 75.01 76.48 74.46 75.62 801,836 +2.70(+3.70%)
Feb 05, 2021 72.66 73.73 71.28 72.92 873,500 +0.85(+1.18%)
Feb 04, 2021 68.60 72.21 68.31 72.07 991,337 +4.42(+6.53%)
Feb 03, 2021 67.30 68.01 66.40 67.65 1,014,935 +0.69(+1.03%)
Feb 02, 2021 67.70 68.72 65.75 66.96 1,179,770 -0.18(-0.27%)
Feb 01, 2021 66.58 67.33 64.80 67.14 805,079 +1.32(+2.01%)
Jan 29, 2021 69.18 69.63 65.56 65.82 926,500 -3.15(-4.57%)
Jan 28, 2021 68.87 69.96 67.93 68.97 837,511 +0.92(+1.35%)
Jan 27, 2021 67.01 71.40 65.50 68.05 1,576,356 +0.22(+0.32%)
Jan 26, 2021 70.75 70.79 66.82 67.83 948,888 -2.23(-3.18%)
Jan 25, 2021 70.73 72.23 68.79 70.06 1,081,496 -0.15(-0.21%)
Jan 22, 2021 71.65 71.99 69.26 70.21 877,600 -1.44(-2.01%)
Jan 21, 2021 72.54 72.79 70.65 71.65 1,029,224 +0.30(+0.42%)
Jan 20, 2021 69.92 72.11 68.01 71.35 18,604,020 +2.18(+3.15%)
Jan 19, 2021 67.84 71.96 67.54 69.17 3,871,293 -4.84(-6.54%)
Jan 15, 2021 74.49 75.80 73.00 74.01 1,018,300 -3.49(-4.50%)
Jan 14, 2021 79.08 80.89 77.45 77.50 816,147 -0.34(-0.44%)
Jan 13, 2021 78.76 79.86 77.65 77.84 634,777 -0.20(-0.26%)
Jan 12, 2021 75.90 78.18 75.22 78.04 713,387 +2.09(+2.75%)
Jan 11, 2021 72.99 76.74 71.48 75.95 653,751 +2.47(+3.36%)
Jan 08, 2021 73.49 74.35 72.23 73.48 514,700 +0.92(+1.27%)
Jan 07, 2021 71.75 73.93 71.26 72.56 859,186 +1.27(+1.78%)
Jan 06, 2021 69.24 72.92 69.24 71.29 1,012,529 +1.67(+2.40%)
Jan 05, 2021 68.03 70.04 68.03 69.62 559,583 +1.14(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.