Yeti Holdings Inc (NY: YETI )

85.83 -2.82 (-3.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 88.13 88.80 85.08 85.83 2,209,705 -2.82(-3.18%)
Jun 17, 2021 89.86 90.00 85.56 88.65 1,297,617 -1.57(-1.74%)
Jun 16, 2021 92.40 92.40 88.66 90.22 1,271,478 -2.32(-2.51%)
Jun 15, 2021 94.42 94.73 91.67 92.54 807,807 -1.92(-2.03%)
Jun 14, 2021 95.30 95.75 93.80 94.46 1,109,708 -0.51(-0.54%)
Jun 11, 2021 92.11 95.00 91.70 94.97 778,656 +3.43(+3.75%)
Jun 10, 2021 95.00 95.76 91.10 91.54 1,379,512 -3.22(-3.40%)
Jun 09, 2021 93.50 94.98 92.21 94.76 1,981,926 +1.10(+1.17%)
Jun 08, 2021 93.34 94.21 91.95 93.66 1,819,531 +1.04(+1.12%)
Jun 07, 2021 86.90 92.80 86.90 92.62 2,066,980 +5.91(+6.82%)
Jun 04, 2021 86.45 87.78 85.69 86.71 926,329 +0.26(+0.30%)
Jun 03, 2021 87.06 87.31 85.40 86.45 1,182,630 -0.85(-0.97%)
Jun 02, 2021 87.77 87.84 86.39 87.30 807,888 -0.70(-0.80%)
Jun 01, 2021 88.16 89.08 87.57 88.00 809,336 +0.40(+0.46%)
May 28, 2021 87.62 87.91 85.72 87.60 1,142,033 -0.20(-0.23%)
May 27, 2021 88.31 88.96 86.78 87.80 1,085,149 +0.18(+0.21%)
May 26, 2021 86.49 88.04 85.94 87.62 965,241 +1.87(+2.18%)
May 25, 2021 87.00 87.46 84.70 85.75 2,208,666 -1.73(-1.98%)
May 24, 2021 87.77 91.55 87.43 87.48 2,298,751 +0.90(+1.04%)
May 21, 2021 86.57 86.86 85.68 86.58 1,749,677 +1.07(+1.25%)
May 20, 2021 84.50 85.56 83.75 85.51 1,044,397 +1.06(+1.26%)
May 19, 2021 83.99 84.58 82.11 84.45 1,499,370 -1.75(-2.03%)
May 18, 2021 86.57 87.19 85.77 86.20 2,112,825 +0.19(+0.22%)
May 17, 2021 88.49 88.49 84.40 86.01 2,080,210 -2.54(-2.87%)
May 14, 2021 85.91 88.77 84.25 88.55 2,548,264 +2.73(+3.18%)
May 13, 2021 82.00 85.95 78.64 85.82 3,633,521 +4.40(+5.40%)
May 12, 2021 85.74 87.16 80.69 81.42 2,533,292 -6.11(-6.98%)
May 11, 2021 85.70 88.09 84.07 87.53 1,739,404 -0.69(-0.78%)
May 10, 2021 90.45 90.65 87.58 88.22 1,314,866 -1.56(-1.74%)
May 07, 2021 88.62 90.54 88.48 89.78 1,019,525 +1.67(+1.90%)
May 06, 2021 87.00 88.15 85.67 88.11 1,082,843 +1.41(+1.63%)
May 05, 2021 87.67 88.94 85.82 86.70 956,160 -0.87(-0.99%)
May 04, 2021 87.96 88.20 86.03 87.57 1,269,616 +0.40(+0.46%)
May 03, 2021 86.71 87.57 85.85 87.17 918,410 +1.75(+2.05%)
Apr 30, 2021 87.29 87.56 84.58 85.42 1,179,800 -2.78(-3.15%)
Apr 29, 2021 88.86 89.00 86.42 88.20 666,809 +0.58(+0.66%)
Apr 28, 2021 87.32 87.76 86.01 87.62 819,785 -0.72(-0.82%)
Apr 27, 2021 88.52 89.60 87.50 88.34 821,407 +0.35(+0.40%)
Apr 26, 2021 89.70 89.70 86.82 87.99 896,540 +0.16(+0.18%)
Apr 23, 2021 86.86 89.08 86.84 87.83 1,339,800 +1.99(+2.32%)
Apr 22, 2021 87.06 88.88 85.09 85.84 1,500,999 -0.01(-0.01%)
Apr 21, 2021 82.51 86.64 82.00 85.85 1,127,061 +2.62(+3.15%)
Apr 20, 2021 86.00 87.37 81.51 83.23 1,510,644 -1.92(-2.25%)
Apr 19, 2021 85.70 87.40 83.72 85.15 1,629,336 -1.66(-1.91%)
Apr 16, 2021 85.43 87.72 84.90 86.81 1,759,300 +2.31(+2.73%)
Apr 15, 2021 84.15 84.96 81.58 84.50 948,845 +0.93(+1.11%)
Apr 14, 2021 83.01 85.02 82.45 83.57 1,156,534 +0.88(+1.06%)
Apr 13, 2021 84.80 85.39 81.59 82.69 1,245,102 -1.59(-1.89%)
Apr 12, 2021 78.61 84.96 78.61 84.28 3,706,388 +5.28(+6.68%)
Apr 09, 2021 76.57 79.73 76.20 79.00 1,614,400 +2.08(+2.70%)
Apr 08, 2021 75.99 77.03 74.84 76.92 937,783 +1.64(+2.18%)
Apr 07, 2021 74.53 77.14 73.79 75.28 1,072,298 +0.22(+0.29%)
Apr 06, 2021 73.99 78.40 73.48 75.06 2,859,433 +2.18(+2.99%)
Apr 05, 2021 74.96 74.96 71.92 72.88 847,049 -0.90(-1.22%)
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.