YETI Holdings, Inc. (YETI)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

42.54

+1.29

(+3.13%)

As of 01:51PM EST. Market open.

Advertisement

Time Period:

Nov 29, 2021 - Nov 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	41.38	43.06	41.29	42.54	42.54	884,436
Nov 28, 2022	40.23	41.39	40.23	41.25	41.25	928,600
Nov 25, 2022	40.83	41.01	40.53	40.85	40.85	237,500
Nov 23, 2022	41.31	41.55	40.60	41.04	41.04	745,800
Nov 22, 2022	40.95	41.19	40.06	41.10	41.10	884,200
Nov 21, 2022	41.63	41.90	40.50	41.05	41.05	1,452,400
Nov 18, 2022	43.48	44.19	41.57	42.16	42.16	1,548,200
Nov 17, 2022	42.85	43.61	42.43	42.90	42.90	1,420,600
Nov 16, 2022	43.51	43.78	42.55	43.04	43.04	1,116,300
Nov 15, 2022	45.60	46.15	43.83	44.22	44.22	2,075,800
Nov 14, 2022	44.00	44.95	42.80	44.15	44.15	1,801,100
Nov 11, 2022	37.15	45.19	37.15	43.91	43.91	4,195,300
Nov 10, 2022	35.72	40.10	35.52	39.92	39.92	4,482,200
Nov 09, 2022	31.51	31.55	30.08	30.34	30.34	2,193,300
Nov 08, 2022	31.72	32.48	31.10	31.93	31.93	1,079,900
Nov 07, 2022	31.79	31.79	30.43	31.45	31.45	907,600
Nov 04, 2022	32.11	32.47	30.79	31.53	31.53	1,160,700
Nov 03, 2022	30.04	31.58	29.78	31.30	31.30	1,464,700
Nov 02, 2022	32.23	32.36	30.66	30.70	30.70	1,224,600
Nov 01, 2022	32.91	33.39	32.18	32.50	32.50	794,100
Oct 31, 2022	32.55	32.90	31.93	32.08	32.08	1,266,600
Oct 28, 2022	31.66	32.72	31.13	32.70	32.70	987,400
Oct 27, 2022	32.64	33.00	31.83	31.92	31.92	1,078,800
Oct 26, 2022	31.36	33.27	31.36	32.58	32.58	1,033,800
Oct 25, 2022	30.29	31.82	30.29	31.71	31.71	981,700
Oct 24, 2022	29.79	30.36	29.35	29.99	29.99	835,600
Oct 21, 2022	29.49	30.04	29.00	29.89	29.89	792,200
Oct 20, 2022	29.68	30.61	29.08	29.47	29.47	2,027,700
Oct 19, 2022	30.76	30.92	29.11	29.66	29.66	1,803,700
Oct 18, 2022	32.21	32.59	31.06	31.42	31.42	989,600
Oct 17, 2022	30.51	31.06	30.16	31.02	31.02	1,310,300
Oct 14, 2022	31.03	31.29	29.47	29.70	29.70	1,233,900
Oct 13, 2022	29.41	31.32	29.04	30.60	30.60	1,232,800
Oct 12, 2022	30.38	30.75	29.90	30.54	30.54	1,278,700
Oct 11, 2022	30.00	31.04	29.28	30.45	30.45	1,272,800
Oct 10, 2022	29.89	30.05	28.75	29.89	29.89	1,677,000
Oct 07, 2022	30.06	30.40	28.89	29.57	29.57	1,922,100
Oct 06, 2022	31.16	31.88	30.75	30.85	30.85	1,084,000
Oct 05, 2022	30.71	31.39	30.14	31.19	31.19	1,981,600
Oct 04, 2022	30.33	31.99	30.19	31.96	31.96	1,820,400
Oct 03, 2022	29.01	29.86	28.61	29.50	29.50	1,402,400
Sep 30, 2022	28.60	29.44	27.86	28.52	28.52	1,775,100
Sep 29, 2022	29.44	29.51	28.57	28.96	28.96	1,461,400
Sep 28, 2022	30.30	30.88	29.86	30.20	30.20	1,321,700
Sep 27, 2022	29.72	30.22	29.10	29.96	29.96	1,790,800
Sep 26, 2022	30.90	31.70	29.27	29.30	29.30	2,142,000
Sep 23, 2022	29.76	31.18	29.50	31.04	31.04	3,788,800
Sep 22, 2022	33.55	33.84	31.80	32.34	32.34	1,919,700
Sep 21, 2022	34.28	35.64	33.75	33.81	33.81	986,600
Sep 20, 2022	35.00	35.15	33.65	34.08	34.08	1,304,100
Sep 19, 2022	34.36	35.81	34.28	35.54	35.54	1,254,000
Sep 16, 2022	34.54	35.10	33.87	34.58	34.58	1,654,600
Sep 15, 2022	35.63	36.90	35.16	35.50	35.50	971,700
Sep 14, 2022	36.38	36.44	35.10	35.79	35.79	1,109,600
Sep 13, 2022	37.00	37.29	36.10	36.25	36.25	1,444,900
Sep 12, 2022	38.76	39.89	38.61	39.11	39.11	938,200
Sep 09, 2022	37.86	39.16	37.75	38.63	38.63	1,077,600
Sep 08, 2022	36.25	37.68	35.96	37.62	37.62	897,000
Sep 07, 2022	35.43	36.88	35.27	36.80	36.80	1,402,500
Sep 06, 2022	35.77	36.13	34.41	35.39	35.39	1,055,300
Sep 02, 2022	36.76	37.54	35.43	35.70	35.70	1,366,200
Sep 01, 2022	36.20	36.74	35.35	36.52	36.52	914,800
Aug 31, 2022	37.45	37.90	36.54	36.89	36.89	1,491,700
Aug 30, 2022	37.74	38.10	36.50	37.15	37.15	1,502,300
Aug 29, 2022	37.69	38.31	36.89	37.13	37.13	1,009,100
Aug 26, 2022	40.76	40.76	38.01	38.11	38.11	1,120,900
Aug 25, 2022	40.14	40.90	39.59	40.69	40.69	904,200
Aug 24, 2022	40.40	40.98	39.65	40.23	40.23	798,200
Aug 23, 2022	41.00	41.50	40.28	40.77	40.77	827,400
Aug 22, 2022	40.82	41.66	40.60	41.05	41.05	1,313,400
Aug 19, 2022	44.27	44.29	41.66	41.81	41.81	1,283,800
Aug 18, 2022	44.40	45.06	43.76	45.02	45.02	665,900
Aug 17, 2022	46.06	46.09	44.46	44.77	44.77	951,600
Aug 16, 2022	45.31	47.70	45.09	47.29	47.29	903,900
Aug 15, 2022	45.22	45.93	44.44	45.57	45.57	900,800
Aug 12, 2022	45.49	45.78	44.71	45.67	45.67	715,300
Aug 11, 2022	44.99	46.46	44.57	44.99	44.99	1,010,900
Aug 10, 2022	44.32	45.58	43.97	44.19	44.19	1,522,100
Aug 09, 2022	45.75	45.88	42.59	42.70	42.70	1,582,600
Aug 08, 2022	44.96	47.46	44.96	46.25	46.25	1,430,600
Aug 05, 2022	43.69	46.36	43.15	44.94	44.94	2,041,000
Aug 04, 2022	44.30	46.79	43.92	44.16	44.16	6,356,300
Aug 03, 2022	52.93	55.15	52.64	54.36	54.36	2,378,200
Aug 02, 2022	51.15	52.29	50.81	51.80	51.80	1,112,200
Aug 01, 2022	50.75	52.41	50.53	51.86	51.86	1,476,700
Jul 29, 2022	48.92	50.80	48.11	50.77	50.77	1,209,200
Jul 28, 2022	46.20	49.22	45.42	48.84	48.84	1,204,000
Jul 27, 2022	44.86	46.30	44.25	46.20	46.20	1,412,500
Jul 26, 2022	47.29	47.29	44.19	44.24	44.24	1,455,400
Jul 25, 2022	48.40	49.13	47.61	48.27	48.27	994,400
Jul 22, 2022	50.46	51.28	49.15	49.62	49.62	846,300
Jul 21, 2022	49.46	50.07	48.77	49.94	49.94	824,600
Jul 20, 2022	48.29	50.42	48.03	49.78	49.78	1,573,700
Jul 19, 2022	47.12	48.48	46.86	48.36	48.36	1,061,700
Jul 18, 2022	46.55	47.98	46.28	46.44	46.44	1,020,500
Jul 15, 2022	46.04	46.34	45.03	45.28	45.28	1,015,700
Jul 14, 2022	45.96	45.96	44.00	45.31	45.31	758,900
Jul 13, 2022	43.91	47.10	43.46	46.45	46.45	1,201,600
Jul 12, 2022	46.19	47.25	45.47	45.88	45.88	1,021,200
Jul 11, 2022	46.84	47.37	45.67	45.78	45.78	816,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,949.65-14.29(-0.36%)

Dow 3033,807.27-42.19(-0.12%)

Nasdaq10,969.13-80.37(-0.73%)

Russell 20001,836.47+5.50(+0.30%)

Crude Oil78.31+1.07(+1.39%)

Gold1,764.00+8.70(+0.50%)

YETI Holdings, Inc. (YETI)

S&P 500
3,949.65
-14.29(-0.36%)

Dow 30
33,807.27
-42.19(-0.12%)

Nasdaq
10,969.13
-80.37(-0.73%)

Russell 2000
1,836.47
+5.50(+0.30%)

Crude Oil
78.31
+1.07(+1.39%)

Gold
1,764.00
+8.70(+0.50%)