YETI Holdings, Inc. (YETI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 35.76 | 36.62 | 35.56 | 36.15 | 36.15 | 1,706,300 |
| Apr 25, 2024 | 35.24 | 36.25 | 34.76 | 35.58 | 35.58 | 2,089,300 |
| Apr 24, 2024 | 36.50 | 36.50 | 35.56 | 35.67 | 35.67 | 1,366,100 |
| Apr 23, 2024 | 36.02 | 36.45 | 35.73 | 36.27 | 36.27 | 1,776,000 |
| Apr 22, 2024 | 37.60 | 37.65 | 36.28 | 36.36 | 36.36 | 1,305,200 |
| Apr 19, 2024 | 36.86 | 37.55 | 36.85 | 37.29 | 37.29 | 810,600 |
| Apr 18, 2024 | 37.24 | 37.42 | 36.74 | 37.00 | 37.00 | 1,427,300 |
| Apr 17, 2024 | 37.90 | 37.91 | 36.62 | 37.03 | 37.03 | 1,806,900 |
| Apr 16, 2024 | 37.28 | 38.08 | 37.02 | 37.71 | 37.71 | 1,388,400 |
| Apr 15, 2024 | 38.05 | 38.38 | 37.37 | 37.52 | 37.52 | 1,400,100 |
| Apr 12, 2024 | 38.59 | 38.80 | 37.65 | 37.86 | 37.86 | 1,478,600 |
| Apr 11, 2024 | 38.79 | 38.83 | 38.15 | 38.76 | 38.76 | 1,011,500 |
| Apr 10, 2024 | 37.79 | 38.75 | 37.56 | 38.68 | 38.68 | 1,206,800 |
| Apr 09, 2024 | 38.67 | 39.21 | 38.19 | 39.16 | 39.16 | 1,132,900 |
| Apr 08, 2024 | 38.44 | 38.44 | 37.67 | 38.04 | 38.04 | 929,600 |
| Apr 05, 2024 | 37.46 | 38.05 | 37.21 | 38.00 | 38.00 | 1,171,600 |
| Apr 04, 2024 | 39.79 | 39.92 | 37.69 | 37.91 | 37.91 | 1,857,600 |
| Apr 03, 2024 | 37.97 | 39.41 | 37.94 | 39.37 | 39.37 | 2,277,700 |
| Apr 02, 2024 | 37.78 | 38.67 | 37.32 | 38.13 | 38.13 | 1,677,000 |
| Apr 01, 2024 | 38.48 | 38.57 | 37.81 | 38.38 | 38.38 | 1,969,300 |
| Mar 28, 2024 | 38.47 | 38.93 | 38.34 | 38.55 | 38.55 | 1,251,600 |
| Mar 27, 2024 | 37.40 | 38.35 | 37.19 | 38.34 | 38.34 | 1,498,500 |
| Mar 26, 2024 | 37.45 | 37.80 | 36.78 | 36.92 | 36.92 | 1,158,800 |
| Mar 25, 2024 | 37.46 | 37.90 | 36.90 | 36.96 | 36.96 | 1,206,000 |
| Mar 22, 2024 | 37.46 | 37.76 | 37.02 | 37.33 | 37.33 | 1,050,400 |
| Mar 21, 2024 | 37.40 | 38.08 | 37.06 | 37.62 | 37.62 | 1,448,100 |
| Mar 20, 2024 | 36.31 | 37.49 | 36.31 | 37.42 | 37.42 | 1,534,200 |
| Mar 19, 2024 | 36.44 | 36.95 | 36.33 | 36.49 | 36.49 | 1,171,400 |
| Mar 18, 2024 | 37.13 | 37.34 | 36.33 | 36.61 | 36.61 | 1,831,200 |
| Mar 15, 2024 | 37.16 | 37.60 | 36.90 | 37.05 | 37.05 | 2,311,400 |
| Mar 14, 2024 | 38.20 | 38.66 | 37.04 | 37.16 | 37.16 | 1,831,800 |
| Mar 13, 2024 | 37.75 | 38.63 | 37.69 | 38.28 | 38.28 | 2,016,600 |
| Mar 12, 2024 | 38.46 | 38.61 | 37.74 | 37.81 | 37.81 | 1,775,300 |
| Mar 11, 2024 | 38.67 | 39.02 | 38.03 | 38.49 | 38.49 | 1,441,000 |
| Mar 08, 2024 | 39.32 | 39.87 | 38.63 | 38.83 | 38.83 | 1,179,200 |
| Mar 07, 2024 | 39.20 | 40.24 | 38.90 | 38.91 | 38.91 | 1,594,300 |
| Mar 06, 2024 | 40.24 | 40.59 | 38.79 | 38.96 | 38.96 | 2,128,100 |
| Mar 05, 2024 | 40.51 | 41.19 | 39.97 | 40.03 | 40.03 | 939,600 |
| Mar 04, 2024 | 41.43 | 41.55 | 40.76 | 40.95 | 40.95 | 973,600 |
| Mar 01, 2024 | 41.32 | 42.06 | 40.72 | 41.28 | 41.28 | 1,052,900 |
| Feb 29, 2024 | 41.77 | 42.43 | 40.50 | 41.04 | 41.04 | 1,927,300 |
| Feb 28, 2024 | 40.12 | 41.75 | 39.66 | 41.51 | 41.51 | 3,907,600 |
| Feb 27, 2024 | 39.00 | 40.19 | 38.33 | 40.03 | 40.03 | 2,394,800 |
| Feb 26, 2024 | 37.31 | 38.93 | 37.31 | 38.80 | 38.80 | 1,873,100 |
| Feb 23, 2024 | 38.00 | 38.27 | 37.50 | 37.53 | 37.53 | 1,419,300 |
| Feb 22, 2024 | 38.53 | 38.65 | 37.41 | 37.92 | 37.92 | 1,800,400 |
| Feb 21, 2024 | 38.19 | 38.83 | 37.78 | 38.43 | 38.43 | 1,658,700 |
| Feb 20, 2024 | 38.65 | 39.45 | 37.76 | 38.57 | 38.57 | 2,970,700 |
| Feb 16, 2024 | 41.11 | 41.84 | 38.74 | 39.12 | 39.12 | 3,986,400 |
| Feb 15, 2024 | 42.05 | 44.53 | 40.50 | 41.53 | 41.53 | 6,797,400 |
| Feb 14, 2024 | 48.07 | 48.76 | 47.56 | 48.20 | 48.20 | 3,085,200 |
| Feb 13, 2024 | 47.03 | 48.07 | 46.35 | 47.33 | 47.33 | 1,624,400 |
| Feb 12, 2024 | 46.08 | 49.01 | 46.08 | 49.00 | 49.00 | 2,388,100 |
| Feb 09, 2024 | 45.49 | 46.29 | 45.20 | 45.85 | 45.85 | 1,899,700 |
| Feb 08, 2024 | 43.92 | 45.79 | 43.62 | 45.46 | 45.46 | 1,525,400 |
| Feb 07, 2024 | 43.00 | 43.76 | 42.42 | 43.53 | 43.53 | 888,600 |
| Feb 06, 2024 | 42.73 | 43.26 | 42.46 | 42.84 | 42.84 | 1,294,700 |
| Feb 05, 2024 | 43.31 | 43.31 | 41.64 | 42.77 | 42.77 | 2,356,000 |
| Feb 02, 2024 | 42.82 | 44.66 | 42.41 | 44.17 | 44.17 | 1,167,100 |
| Feb 01, 2024 | 44.07 | 44.47 | 43.50 | 43.68 | 43.68 | 2,072,500 |
| Jan 31, 2024 | 45.40 | 45.47 | 43.91 | 43.97 | 43.97 | 1,438,100 |
| Jan 30, 2024 | 45.75 | 46.42 | 45.15 | 45.31 | 45.31 | 886,800 |
| Jan 29, 2024 | 45.80 | 46.55 | 44.96 | 46.39 | 46.39 | 857,000 |
| Jan 26, 2024 | 45.88 | 46.09 | 45.36 | 45.73 | 45.73 | 637,100 |
| Jan 25, 2024 | 45.05 | 45.67 | 44.90 | 45.42 | 45.42 | 1,256,000 |
| Jan 24, 2024 | 47.31 | 47.31 | 44.70 | 44.73 | 44.73 | 795,400 |
| Jan 23, 2024 | 47.39 | 47.41 | 45.68 | 46.44 | 46.44 | 1,028,700 |
| Jan 22, 2024 | 46.05 | 47.21 | 45.87 | 46.92 | 46.92 | 1,018,200 |
| Jan 19, 2024 | 45.04 | 46.39 | 44.73 | 45.79 | 45.79 | 1,308,100 |
| Jan 18, 2024 | 45.05 | 45.27 | 43.78 | 44.90 | 44.90 | 1,145,000 |
| Jan 17, 2024 | 44.84 | 45.20 | 43.36 | 44.68 | 44.68 | 1,718,700 |
| Jan 16, 2024 | 45.20 | 46.02 | 44.90 | 45.84 | 45.84 | 707,500 |
| Jan 12, 2024 | 46.65 | 46.73 | 45.36 | 45.75 | 45.75 | 906,800 |
| Jan 11, 2024 | 47.25 | 47.43 | 45.91 | 46.47 | 46.47 | 819,200 |
| Jan 10, 2024 | 46.70 | 47.59 | 46.05 | 47.40 | 47.40 | 888,700 |
| Jan 09, 2024 | 46.08 | 46.83 | 45.77 | 46.61 | 46.61 | 986,400 |
| Jan 08, 2024 | 45.92 | 46.77 | 45.33 | 46.52 | 46.52 | 906,200 |
| Jan 05, 2024 | 45.74 | 47.07 | 45.37 | 45.57 | 45.57 | 1,554,700 |
| Jan 04, 2024 | 46.12 | 47.09 | 45.55 | 46.08 | 46.08 | 2,395,800 |
| Jan 03, 2024 | 49.38 | 49.52 | 46.91 | 47.14 | 47.14 | 1,432,500 |
| Jan 02, 2024 | 51.24 | 51.24 | 50.00 | 50.37 | 50.37 | 1,152,000 |
| Dec 29, 2023 | 52.08 | 53.00 | 51.59 | 51.78 | 51.78 | 786,200 |
| Dec 28, 2023 | 53.20 | 53.28 | 51.80 | 52.46 | 52.46 | 936,100 |
| Dec 27, 2023 | 52.85 | 53.90 | 52.71 | 53.60 | 53.60 | 836,800 |
| Dec 26, 2023 | 51.80 | 52.99 | 51.80 | 52.82 | 52.82 | 1,494,800 |
| Dec 22, 2023 | 53.00 | 53.00 | 51.40 | 51.86 | 51.86 | 1,320,400 |
| Dec 21, 2023 | 53.37 | 54.16 | 52.56 | 53.56 | 53.56 | 1,117,500 |
| Dec 20, 2023 | 52.37 | 53.81 | 51.77 | 52.71 | 52.71 | 1,114,500 |
| Dec 19, 2023 | 52.29 | 53.68 | 52.14 | 52.86 | 52.86 | 2,402,500 |
| Dec 18, 2023 | 51.61 | 52.00 | 50.80 | 51.98 | 51.98 | 539,600 |
| Dec 15, 2023 | 51.05 | 51.60 | 50.43 | 51.41 | 51.41 | 1,742,100 |
| Dec 14, 2023 | 49.98 | 51.60 | 49.00 | 51.03 | 51.03 | 1,383,000 |
| Dec 13, 2023 | 47.05 | 49.12 | 46.99 | 48.84 | 48.84 | 1,695,300 |
| Dec 12, 2023 | 46.87 | 47.41 | 46.65 | 47.01 | 47.01 | 1,139,400 |
| Dec 11, 2023 | 45.94 | 46.93 | 45.48 | 46.87 | 46.87 | 864,600 |
| Dec 08, 2023 | 45.37 | 46.36 | 45.36 | 45.90 | 45.90 | 672,200 |
| Dec 07, 2023 | 45.07 | 45.92 | 44.77 | 45.69 | 45.69 | 700,200 |
| Dec 06, 2023 | 44.54 | 45.50 | 44.46 | 44.92 | 44.92 | 635,100 |
| Dec 05, 2023 | 45.78 | 45.96 | 44.21 | 44.28 | 44.28 | 977,600 |
| Dec 04, 2023 | 44.16 | 46.45 | 43.99 | 46.16 | 46.16 | 1,630,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.