Mail

YETI - YETI Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	32.51	32.83	31.26	31.42	31.42	1,455,022
Dec 05, 2019	32.92	34.20	31.60	32.28	32.28	3,320,600
Dec 04, 2019	30.51	31.88	30.50	31.37	31.37	1,351,200
Dec 03, 2019	31.04	31.08	29.16	29.97	29.97	2,424,300
Dec 02, 2019	31.80	32.14	31.47	31.80	31.80	1,177,300
Nov 29, 2019	31.81	32.35	31.50	31.82	31.82	435,900
Nov 27, 2019	30.65	32.24	30.45	32.02	32.02	1,094,600
Nov 26, 2019	29.60	30.49	29.41	30.44	30.44	1,386,000
Nov 25, 2019	29.25	29.80	29.13	29.57	29.57	985,400
Nov 22, 2019	29.11	29.22	28.32	29.07	29.07	818,200
Nov 21, 2019	29.86	30.19	28.72	28.73	28.73	1,071,800
Nov 20, 2019	29.08	29.97	29.05	29.79	29.79	896,200
Nov 19, 2019	29.34	29.50	28.86	29.28	29.28	736,900
Nov 18, 2019	29.66	29.99	28.54	29.41	29.41	1,463,600
Nov 15, 2019	29.61	30.54	29.51	29.70	29.70	1,528,300
Nov 14, 2019	31.00	31.10	29.15	29.41	29.41	1,714,300
Nov 13, 2019	30.18	31.42	30.10	31.15	31.15	1,034,000
Nov 12, 2019	30.40	30.73	29.84	30.37	30.37	860,100
Nov 11, 2019	30.24	30.88	30.01	30.41	30.41	2,372,500
Nov 08, 2019	29.75	30.99	29.55	30.44	30.44	2,517,800
Nov 07, 2019	30.25	30.59	29.09	29.16	29.16	7,085,700
Nov 06, 2019	31.71	32.70	30.50	30.73	30.73	1,785,900
Nov 05, 2019	31.24	32.69	30.60	31.87	31.87	2,591,700
Nov 04, 2019	33.10	33.43	32.45	33.11	33.11	1,884,100
Nov 01, 2019	32.99	34.03	32.53	32.90	32.90	1,392,100
Oct 31, 2019	34.00	34.00	31.80	33.31	33.31	2,533,400
Oct 30, 2019	33.54	34.74	33.50	34.71	34.71	1,879,300
Oct 29, 2019	33.37	34.25	33.35	33.63	33.63	1,207,500
Oct 28, 2019	33.15	34.20	33.00	33.32	33.32	1,285,100
Oct 25, 2019	31.95	33.11	31.95	32.81	32.81	425,600
Oct 24, 2019	31.41	32.24	31.14	32.19	32.19	370,300
Oct 23, 2019	31.61	31.92	31.11	31.40	31.40	528,100
Oct 22, 2019	32.44	32.71	31.52	31.87	31.87	433,600
Oct 21, 2019	32.60	32.82	31.23	31.89	31.89	663,700
Oct 18, 2019	31.55	33.41	31.13	32.45	32.45	1,074,700
Oct 17, 2019	32.16	32.49	31.55	31.89	31.89	377,700
Oct 16, 2019	32.20	32.82	31.62	32.01	32.01	595,500
Oct 15, 2019	32.05	32.59	31.53	32.34	32.34	524,800
Oct 14, 2019	31.32	32.18	30.82	32.00	32.00	564,500
Oct 11, 2019	29.90	32.03	29.88	31.79	31.79	1,423,700
Oct 10, 2019	29.01	29.93	29.00	29.54	29.54	743,300
Oct 09, 2019	28.75	29.68	28.36	29.13	29.13	859,400
Oct 08, 2019	28.10	28.79	27.79	28.50	28.50	435,200
Oct 07, 2019	28.17	28.75	27.80	28.66	28.66	391,100
Oct 04, 2019	28.42	28.61	27.59	28.46	28.46	562,600
Oct 03, 2019	26.70	28.34	26.10	28.28	28.28	878,000
Oct 02, 2019	26.25	26.83	26.10	26.74	26.74	905,600
Oct 01, 2019	28.02	28.41	26.67	26.71	26.71	1,266,500
Sep 30, 2019	28.21	28.80	27.76	28.00	28.00	602,700
Sep 27, 2019	28.46	29.48	27.80	28.10	28.10	804,100
Sep 26, 2019	29.60	29.88	28.11	28.43	28.43	930,200
Sep 25, 2019	29.63	29.97	29.06	29.60	29.60	564,600
Sep 24, 2019	30.01	30.30	29.18	29.53	29.53	761,200
Sep 23, 2019	28.83	30.67	28.71	29.93	29.93	932,300
Sep 20, 2019	28.99	29.40	28.44	28.94	28.94	1,359,100
Sep 19, 2019	29.03	29.30	28.71	28.85	28.85	577,700
Sep 18, 2019	29.37	29.58	28.05	28.79	28.79	792,900
Sep 17, 2019	29.66	30.27	29.01	29.50	29.50	834,300
Sep 16, 2019	29.70	30.28	28.60	28.85	28.85	820,100
Sep 13, 2019	30.84	31.37	29.87	30.00	30.00	954,100
Sep 12, 2019	30.19	31.81	30.01	30.70	30.70	1,328,800
Sep 11, 2019	30.54	30.63	29.55	30.30	30.30	1,166,400
Sep 10, 2019	28.88	30.24	28.52	30.14	30.14	1,267,700
Sep 09, 2019	30.50	30.55	28.71	28.89	28.89	985,500
Sep 06, 2019	29.60	30.84	29.52	30.35	30.35	1,515,200
Sep 05, 2019	29.29	29.80	28.82	29.23	29.23	1,118,500
Sep 04, 2019	27.18	28.96	27.01	28.82	28.82	2,123,300
Sep 03, 2019	27.70	28.25	26.53	26.62	26.62	922,900
Aug 30, 2019	28.66	28.92	27.77	28.25	28.25	913,800
Aug 29, 2019	27.68	28.45	27.33	28.42	28.42	1,218,600
Aug 28, 2019	26.29	27.40	26.02	27.26	27.26	998,000
Aug 27, 2019	26.00	26.60	25.83	26.34	26.34	1,194,700
Aug 26, 2019	27.20	27.80	25.18	25.78	25.78	1,572,000
Aug 23, 2019	28.60	29.00	26.00	26.13	26.13	1,851,000
Aug 22, 2019	28.42	29.43	28.35	29.06	29.06	1,205,100
Aug 21, 2019	28.28	28.53	28.02	28.20	28.20	1,078,300
Aug 20, 2019	27.97	28.39	27.00	28.08	28.08	917,900
Aug 19, 2019	28.03	28.40	27.45	27.78	27.78	902,400
Aug 16, 2019	27.46	27.89	26.88	27.67	27.67	1,063,200
Aug 15, 2019	28.13	28.37	26.93	27.00	27.00	1,183,700
Aug 14, 2019	29.00	29.00	27.50	28.05	28.05	1,267,100
Aug 13, 2019	29.00	31.00	28.59	29.72	29.72	1,278,100
Aug 12, 2019	29.63	29.88	28.51	29.04	29.04	974,500
Aug 09, 2019	30.70	30.72	29.58	30.09	30.09	1,069,000
Aug 08, 2019	29.34	31.24	28.65	31.00	31.00	1,394,600
Aug 07, 2019	29.25	29.63	27.71	28.90	28.90	1,720,500
Aug 06, 2019	30.00	30.25	28.98	29.79	29.79	1,210,500
Aug 05, 2019	29.50	29.70	28.63	29.53	29.53	1,737,700
Aug 02, 2019	31.57	32.29	30.05	30.36	30.36	2,389,100
Aug 01, 2019	34.46	34.72	29.76	32.34	32.34	4,754,000
Jul 31, 2019	34.95	36.09	34.47	34.76	34.76	2,200,500
Jul 30, 2019	35.93	35.93	34.25	34.88	34.88	1,140,200
Jul 29, 2019	36.25	36.53	34.86	36.34	36.34	919,900
Jul 26, 2019	35.97	36.46	33.90	35.85	35.85	1,170,800
Jul 25, 2019	36.56	38.11	35.19	35.73	35.73	2,015,300
Jul 24, 2019	36.19	36.78	35.40	36.36	36.36	1,827,000
Jul 23, 2019	33.00	36.50	32.46	36.26	36.26	3,906,500
Jul 22, 2019	32.92	33.18	31.75	32.28	32.28	1,153,100
Jul 19, 2019	32.31	33.22	32.18	32.87	32.87	994,600
Jul 18, 2019	32.11	32.74	31.56	32.20	32.20	758,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...