YETI - YETI Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201932.5132.8331.2631.4231.421,455,022
Dec 05, 201932.9234.2031.6032.2832.283,320,600
Dec 04, 201930.5131.8830.5031.3731.371,351,200
Dec 03, 201931.0431.0829.1629.9729.972,424,300
Dec 02, 201931.8032.1431.4731.8031.801,177,300
Nov 29, 201931.8132.3531.5031.8231.82435,900
Nov 27, 201930.6532.2430.4532.0232.021,094,600
Nov 26, 201929.6030.4929.4130.4430.441,386,000
Nov 25, 201929.2529.8029.1329.5729.57985,400
Nov 22, 201929.1129.2228.3229.0729.07818,200
Nov 21, 201929.8630.1928.7228.7328.731,071,800
Nov 20, 201929.0829.9729.0529.7929.79896,200
Nov 19, 201929.3429.5028.8629.2829.28736,900
Nov 18, 201929.6629.9928.5429.4129.411,463,600
Nov 15, 201929.6130.5429.5129.7029.701,528,300
Nov 14, 201931.0031.1029.1529.4129.411,714,300
Nov 13, 201930.1831.4230.1031.1531.151,034,000
Nov 12, 201930.4030.7329.8430.3730.37860,100
Nov 11, 201930.2430.8830.0130.4130.412,372,500
Nov 08, 201929.7530.9929.5530.4430.442,517,800
Nov 07, 201930.2530.5929.0929.1629.167,085,700
Nov 06, 201931.7132.7030.5030.7330.731,785,900
Nov 05, 201931.2432.6930.6031.8731.872,591,700
Nov 04, 201933.1033.4332.4533.1133.111,884,100
Nov 01, 201932.9934.0332.5332.9032.901,392,100
Oct 31, 201934.0034.0031.8033.3133.312,533,400
Oct 30, 201933.5434.7433.5034.7134.711,879,300
Oct 29, 201933.3734.2533.3533.6333.631,207,500
Oct 28, 201933.1534.2033.0033.3233.321,285,100
Oct 25, 201931.9533.1131.9532.8132.81425,600
Oct 24, 201931.4132.2431.1432.1932.19370,300
Oct 23, 201931.6131.9231.1131.4031.40528,100
Oct 22, 201932.4432.7131.5231.8731.87433,600
Oct 21, 201932.6032.8231.2331.8931.89663,700
Oct 18, 201931.5533.4131.1332.4532.451,074,700
Oct 17, 201932.1632.4931.5531.8931.89377,700
Oct 16, 201932.2032.8231.6232.0132.01595,500
Oct 15, 201932.0532.5931.5332.3432.34524,800
Oct 14, 201931.3232.1830.8232.0032.00564,500
Oct 11, 201929.9032.0329.8831.7931.791,423,700
Oct 10, 201929.0129.9329.0029.5429.54743,300
Oct 09, 201928.7529.6828.3629.1329.13859,400
Oct 08, 201928.1028.7927.7928.5028.50435,200
Oct 07, 201928.1728.7527.8028.6628.66391,100
Oct 04, 201928.4228.6127.5928.4628.46562,600
Oct 03, 201926.7028.3426.1028.2828.28878,000
Oct 02, 201926.2526.8326.1026.7426.74905,600
Oct 01, 201928.0228.4126.6726.7126.711,266,500
Sep 30, 201928.2128.8027.7628.0028.00602,700
Sep 27, 201928.4629.4827.8028.1028.10804,100
Sep 26, 201929.6029.8828.1128.4328.43930,200
Sep 25, 201929.6329.9729.0629.6029.60564,600
Sep 24, 201930.0130.3029.1829.5329.53761,200
Sep 23, 201928.8330.6728.7129.9329.93932,300
Sep 20, 201928.9929.4028.4428.9428.941,359,100
Sep 19, 201929.0329.3028.7128.8528.85577,700
Sep 18, 201929.3729.5828.0528.7928.79792,900
Sep 17, 201929.6630.2729.0129.5029.50834,300
Sep 16, 201929.7030.2828.6028.8528.85820,100
Sep 13, 201930.8431.3729.8730.0030.00954,100
Sep 12, 201930.1931.8130.0130.7030.701,328,800
Sep 11, 201930.5430.6329.5530.3030.301,166,400
Sep 10, 201928.8830.2428.5230.1430.141,267,700
Sep 09, 201930.5030.5528.7128.8928.89985,500
Sep 06, 201929.6030.8429.5230.3530.351,515,200
Sep 05, 201929.2929.8028.8229.2329.231,118,500
Sep 04, 201927.1828.9627.0128.8228.822,123,300
Sep 03, 201927.7028.2526.5326.6226.62922,900
Aug 30, 201928.6628.9227.7728.2528.25913,800
Aug 29, 201927.6828.4527.3328.4228.421,218,600
Aug 28, 201926.2927.4026.0227.2627.26998,000
Aug 27, 201926.0026.6025.8326.3426.341,194,700
Aug 26, 201927.2027.8025.1825.7825.781,572,000
Aug 23, 201928.6029.0026.0026.1326.131,851,000
Aug 22, 201928.4229.4328.3529.0629.061,205,100
Aug 21, 201928.2828.5328.0228.2028.201,078,300
Aug 20, 201927.9728.3927.0028.0828.08917,900
Aug 19, 201928.0328.4027.4527.7827.78902,400
Aug 16, 201927.4627.8926.8827.6727.671,063,200
Aug 15, 201928.1328.3726.9327.0027.001,183,700
Aug 14, 201929.0029.0027.5028.0528.051,267,100
Aug 13, 201929.0031.0028.5929.7229.721,278,100
Aug 12, 201929.6329.8828.5129.0429.04974,500
Aug 09, 201930.7030.7229.5830.0930.091,069,000
Aug 08, 201929.3431.2428.6531.0031.001,394,600
Aug 07, 201929.2529.6327.7128.9028.901,720,500
Aug 06, 201930.0030.2528.9829.7929.791,210,500
Aug 05, 201929.5029.7028.6329.5329.531,737,700
Aug 02, 201931.5732.2930.0530.3630.362,389,100
Aug 01, 201934.4634.7229.7632.3432.344,754,000
Jul 31, 201934.9536.0934.4734.7634.762,200,500
Jul 30, 201935.9335.9334.2534.8834.881,140,200
Jul 29, 201936.2536.5334.8636.3436.34919,900
Jul 26, 201935.9736.4633.9035.8535.851,170,800
Jul 25, 201936.5638.1135.1935.7335.732,015,300
Jul 24, 201936.1936.7835.4036.3636.361,827,000
Jul 23, 201933.0036.5032.4636.2636.263,906,500
Jul 22, 201932.9233.1831.7532.2832.281,153,100
Jul 19, 201932.3133.2232.1832.8732.87994,600
Jul 18, 201932.1132.7431.5632.2032.20758,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...