Advertisement
U.S. markets closed

YETI Holdings, Inc. (YETI)

NYSE - NYSE Delayed Price. Currency in USD
37.53-0.39 (-1.03%)
At close: 04:00PM EST
37.53 0.00 (0.00%)
After hours: 07:59PM EST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202438.0038.2737.5037.5337.531,418,800
Feb 22, 202438.5338.6537.4137.9237.921,800,400
Feb 21, 202438.1938.8337.7838.4338.431,658,700
Feb 20, 202438.6539.4537.7638.5738.572,970,700
Feb 16, 202441.1141.8438.7439.1239.123,986,400
Feb 15, 202442.0544.5340.5041.5341.536,797,400
Feb 14, 202448.0748.7647.5648.2048.203,085,200
Feb 13, 202447.0348.0746.3547.3347.331,624,400
Feb 12, 202446.0849.0146.0849.0049.002,388,100
Feb 09, 202445.4946.2945.2045.8545.851,899,700
Feb 08, 202443.9245.7943.6245.4645.461,525,400
Feb 07, 202443.0043.7642.4243.5343.53888,600
Feb 06, 202442.7343.2642.4642.8442.841,294,700
Feb 05, 202443.3143.3141.6442.7742.772,356,000
Feb 02, 202442.8244.6642.4144.1744.171,167,100
Feb 01, 202444.0744.4743.5043.6843.682,072,500
Jan 31, 202445.4045.4743.9143.9743.971,438,100
Jan 30, 202445.7546.4245.1545.3145.31886,800
Jan 29, 202445.8046.5544.9646.3946.39857,000
Jan 26, 202445.8846.0945.3645.7345.73637,100
Jan 25, 202445.0545.6744.9045.4245.421,256,000
Jan 24, 202447.3147.3144.7044.7344.73795,400
Jan 23, 202447.3947.4145.6846.4446.441,028,700
Jan 22, 202446.0547.2145.8746.9246.921,018,200
Jan 19, 202445.0446.3944.7345.7945.791,308,100
Jan 18, 202445.0545.2743.7844.9044.901,145,000
Jan 17, 202444.8445.2043.3644.6844.681,718,700
Jan 16, 202445.2046.0244.9045.8445.84707,500
Jan 12, 202446.6546.7345.3645.7545.75906,800
Jan 11, 202447.2547.4345.9146.4746.47819,200
Jan 10, 202446.7047.5946.0547.4047.40888,700
Jan 09, 202446.0846.8345.7746.6146.61986,400
Jan 08, 202445.9246.7745.3346.5246.52906,200
Jan 05, 202445.7447.0745.3745.5745.571,554,700
Jan 04, 202446.1247.0945.5546.0846.082,395,800
Jan 03, 202449.3849.5246.9147.1447.141,432,500
Jan 02, 202451.2451.2450.0050.3750.371,152,000
Dec 29, 202352.0853.0051.5951.7851.78786,200
Dec 28, 202353.2053.2851.8052.4652.46936,100
Dec 27, 202352.8553.9052.7153.6053.60836,800
Dec 26, 202351.8052.9951.8052.8252.821,494,800
Dec 22, 202353.0053.0051.4051.8651.861,320,400
Dec 21, 202353.3754.1652.5653.5653.561,117,500
Dec 20, 202352.3753.8151.7752.7152.711,114,500
Dec 19, 202352.2953.6852.1452.8652.862,402,500
Dec 18, 202351.6152.0050.8051.9851.98539,600
Dec 15, 202351.0551.6050.4351.4151.411,742,100
Dec 14, 202349.9851.6049.0051.0351.031,383,000
Dec 13, 202347.0549.1246.9948.8448.841,695,300
Dec 12, 202346.8747.4146.6547.0147.011,139,400
Dec 11, 202345.9446.9345.4846.8746.87864,600
Dec 08, 202345.3746.3645.3645.9045.90672,200
Dec 07, 202345.0745.9244.7745.6945.69700,200
Dec 06, 202344.5445.5044.4644.9244.92635,100
Dec 05, 202345.7845.9644.2144.2844.28977,600
Dec 04, 202344.1646.4543.9946.1646.161,630,000
Dec 01, 202342.4644.6642.1844.4344.43979,800
Nov 30, 202342.6242.9742.1042.6442.64784,500
Nov 29, 202343.6144.2942.4842.5442.541,461,400
Nov 28, 202342.3442.9842.0042.9542.95952,600
Nov 27, 202341.9142.8641.0542.5642.561,223,700
Nov 24, 202342.1442.4541.9242.0542.05456,100
Nov 22, 202342.9643.0042.1342.3442.34689,500
Nov 21, 202342.8142.9242.0942.5742.57831,600
Nov 20, 202342.5242.7742.0342.7542.75892,600
Nov 17, 202343.1243.1242.0842.4442.44858,900
Nov 16, 202343.3043.7242.2242.4642.46963,300
Nov 15, 202343.5844.4243.5444.0044.001,458,400
Nov 14, 202342.5044.1042.1043.5243.522,141,000
Nov 13, 202340.8040.8440.1040.8340.831,252,500
Nov 10, 202338.9241.0838.9240.9740.972,354,300
Nov 09, 202339.8440.4037.2839.1039.104,282,800
Nov 08, 202341.0041.1539.0639.3639.363,356,700
Nov 07, 202342.1142.1140.5340.9540.952,481,600
Nov 06, 202343.5243.9441.6042.0742.072,119,000
Nov 03, 202344.0144.5743.3043.6243.621,703,800
Nov 02, 202342.5043.8042.0243.4243.421,547,700
Nov 01, 202342.6242.6240.8041.6041.602,183,700
Oct 31, 202341.3042.6140.9842.5242.521,185,900
Oct 30, 202341.4241.8739.7241.1341.131,053,600
Oct 27, 202342.1542.1540.8741.1741.17993,500
Oct 26, 202341.8742.0840.7541.2841.28893,600
Oct 25, 202342.3642.6941.4942.0442.04896,700
Oct 24, 202340.4543.2340.2842.8042.801,962,300
Oct 23, 202340.2840.8039.7740.2740.271,105,700
Oct 20, 202340.0841.1439.9740.9240.92941,300
Oct 19, 202340.8740.9939.9440.1240.12685,800
Oct 18, 202341.9341.9340.7340.9040.901,082,800
Oct 17, 202341.2343.1641.1442.3042.301,045,300
Oct 16, 202341.2941.5140.1240.9640.96639,900
Oct 13, 202340.2741.0439.6040.8940.891,425,700
Oct 12, 202341.8041.9939.8540.2940.291,234,600
Oct 11, 202341.3242.2341.3242.0442.04886,200
Oct 10, 202340.6142.0740.6141.1541.151,362,700
Oct 09, 202340.0240.9639.3740.6340.631,357,800
Oct 06, 202339.3340.3138.8140.1240.122,460,700
Oct 05, 202343.0243.2340.0440.0740.073,141,800
Oct 04, 202343.9944.5643.6944.2744.272,065,900
Oct 03, 202346.0146.1444.0844.2344.231,873,000
Oct 02, 202348.0048.0646.0746.2146.211,508,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...