Advertisement
Advertisement
U.S. markets close in 2 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

YETI Holdings, Inc. (YETI)

NYSE - Nasdaq Real Time Price. Currency in USD
42.54+1.29 (+3.13%)
As of 01:51PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202241.3843.0641.2942.5442.54884,436
Nov 28, 202240.2341.3940.2341.2541.25928,600
Nov 25, 202240.8341.0140.5340.8540.85237,500
Nov 23, 202241.3141.5540.6041.0441.04745,800
Nov 22, 202240.9541.1940.0641.1041.10884,200
Nov 21, 202241.6341.9040.5041.0541.051,452,400
Nov 18, 202243.4844.1941.5742.1642.161,548,200
Nov 17, 202242.8543.6142.4342.9042.901,420,600
Nov 16, 202243.5143.7842.5543.0443.041,116,300
Nov 15, 202245.6046.1543.8344.2244.222,075,800
Nov 14, 202244.0044.9542.8044.1544.151,801,100
Nov 11, 202237.1545.1937.1543.9143.914,195,300
Nov 10, 202235.7240.1035.5239.9239.924,482,200
Nov 09, 202231.5131.5530.0830.3430.342,193,300
Nov 08, 202231.7232.4831.1031.9331.931,079,900
Nov 07, 202231.7931.7930.4331.4531.45907,600
Nov 04, 202232.1132.4730.7931.5331.531,160,700
Nov 03, 202230.0431.5829.7831.3031.301,464,700
Nov 02, 202232.2332.3630.6630.7030.701,224,600
Nov 01, 202232.9133.3932.1832.5032.50794,100
Oct 31, 202232.5532.9031.9332.0832.081,266,600
Oct 28, 202231.6632.7231.1332.7032.70987,400
Oct 27, 202232.6433.0031.8331.9231.921,078,800
Oct 26, 202231.3633.2731.3632.5832.581,033,800
Oct 25, 202230.2931.8230.2931.7131.71981,700
Oct 24, 202229.7930.3629.3529.9929.99835,600
Oct 21, 202229.4930.0429.0029.8929.89792,200
Oct 20, 202229.6830.6129.0829.4729.472,027,700
Oct 19, 202230.7630.9229.1129.6629.661,803,700
Oct 18, 202232.2132.5931.0631.4231.42989,600
Oct 17, 202230.5131.0630.1631.0231.021,310,300
Oct 14, 202231.0331.2929.4729.7029.701,233,900
Oct 13, 202229.4131.3229.0430.6030.601,232,800
Oct 12, 202230.3830.7529.9030.5430.541,278,700
Oct 11, 202230.0031.0429.2830.4530.451,272,800
Oct 10, 202229.8930.0528.7529.8929.891,677,000
Oct 07, 202230.0630.4028.8929.5729.571,922,100
Oct 06, 202231.1631.8830.7530.8530.851,084,000
Oct 05, 202230.7131.3930.1431.1931.191,981,600
Oct 04, 202230.3331.9930.1931.9631.961,820,400
Oct 03, 202229.0129.8628.6129.5029.501,402,400
Sep 30, 202228.6029.4427.8628.5228.521,775,100
Sep 29, 202229.4429.5128.5728.9628.961,461,400
Sep 28, 202230.3030.8829.8630.2030.201,321,700
Sep 27, 202229.7230.2229.1029.9629.961,790,800
Sep 26, 202230.9031.7029.2729.3029.302,142,000
Sep 23, 202229.7631.1829.5031.0431.043,788,800
Sep 22, 202233.5533.8431.8032.3432.341,919,700
Sep 21, 202234.2835.6433.7533.8133.81986,600
Sep 20, 202235.0035.1533.6534.0834.081,304,100
Sep 19, 202234.3635.8134.2835.5435.541,254,000
Sep 16, 202234.5435.1033.8734.5834.581,654,600
Sep 15, 202235.6336.9035.1635.5035.50971,700
Sep 14, 202236.3836.4435.1035.7935.791,109,600
Sep 13, 202237.0037.2936.1036.2536.251,444,900
Sep 12, 202238.7639.8938.6139.1139.11938,200
Sep 09, 202237.8639.1637.7538.6338.631,077,600
Sep 08, 202236.2537.6835.9637.6237.62897,000
Sep 07, 202235.4336.8835.2736.8036.801,402,500
Sep 06, 202235.7736.1334.4135.3935.391,055,300
Sep 02, 202236.7637.5435.4335.7035.701,366,200
Sep 01, 202236.2036.7435.3536.5236.52914,800
Aug 31, 202237.4537.9036.5436.8936.891,491,700
Aug 30, 202237.7438.1036.5037.1537.151,502,300
Aug 29, 202237.6938.3136.8937.1337.131,009,100
Aug 26, 202240.7640.7638.0138.1138.111,120,900
Aug 25, 202240.1440.9039.5940.6940.69904,200
Aug 24, 202240.4040.9839.6540.2340.23798,200
Aug 23, 202241.0041.5040.2840.7740.77827,400
Aug 22, 202240.8241.6640.6041.0541.051,313,400
Aug 19, 202244.2744.2941.6641.8141.811,283,800
Aug 18, 202244.4045.0643.7645.0245.02665,900
Aug 17, 202246.0646.0944.4644.7744.77951,600
Aug 16, 202245.3147.7045.0947.2947.29903,900
Aug 15, 202245.2245.9344.4445.5745.57900,800
Aug 12, 202245.4945.7844.7145.6745.67715,300
Aug 11, 202244.9946.4644.5744.9944.991,010,900
Aug 10, 202244.3245.5843.9744.1944.191,522,100
Aug 09, 202245.7545.8842.5942.7042.701,582,600
Aug 08, 202244.9647.4644.9646.2546.251,430,600
Aug 05, 202243.6946.3643.1544.9444.942,041,000
Aug 04, 202244.3046.7943.9244.1644.166,356,300
Aug 03, 202252.9355.1552.6454.3654.362,378,200
Aug 02, 202251.1552.2950.8151.8051.801,112,200
Aug 01, 202250.7552.4150.5351.8651.861,476,700
Jul 29, 202248.9250.8048.1150.7750.771,209,200
Jul 28, 202246.2049.2245.4248.8448.841,204,000
Jul 27, 202244.8646.3044.2546.2046.201,412,500
Jul 26, 202247.2947.2944.1944.2444.241,455,400
Jul 25, 202248.4049.1347.6148.2748.27994,400
Jul 22, 202250.4651.2849.1549.6249.62846,300
Jul 21, 202249.4650.0748.7749.9449.94824,600
Jul 20, 202248.2950.4248.0349.7849.781,573,700
Jul 19, 202247.1248.4846.8648.3648.361,061,700
Jul 18, 202246.5547.9846.2846.4446.441,020,500
Jul 15, 202246.0446.3445.0345.2845.281,015,700
Jul 14, 202245.9645.9644.0045.3145.31758,900
Jul 13, 202243.9147.1043.4646.4546.451,201,600
Jul 12, 202246.1947.2545.4745.8845.881,021,200
Jul 11, 202246.8447.3745.6745.7845.78816,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement