Canada markets open in 3 hours 35 minutes

YETI Holdings, Inc. (YETI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.61-1.39 (-3.02%)
At close: 4:00PM EDT

44.60 -0.01 (-0.02%)
Before hours: 4:15AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202046.4346.7044.2744.6144.613,071,700
Sep. 17, 202046.8347.4645.6546.0046.001,314,600
Sep. 16, 202048.4048.4346.3647.9047.901,271,000
Sep. 15, 202048.2848.8847.9248.1348.13860,200
Sep. 14, 202049.2849.5146.8747.8447.841,318,500
Sep. 11, 202049.6450.6048.4248.8548.85939,500
Sep. 10, 202050.2751.0848.5548.8148.81842,500
Sep. 09, 202049.6950.4948.9549.9949.991,385,800
Sep. 08, 202047.5950.4047.5648.9748.971,026,400
Sep. 04, 202050.2250.7745.7749.5149.511,788,000
Sep. 03, 202052.5052.9748.5749.7249.722,220,600
Sep. 02, 202053.8854.0051.0653.3253.321,410,300
Sep. 01, 202051.9653.5451.6653.5453.541,514,200
Aug. 31, 202051.3951.6250.2851.3851.381,385,400
Aug. 28, 202050.8451.5750.5551.2651.26830,400
Aug. 27, 202051.2951.9849.9150.4250.421,481,300
Aug. 26, 202052.1652.3551.0951.1051.101,226,900
Aug. 25, 202051.3051.7750.4151.6351.631,331,700
Aug. 24, 202052.8252.8951.1451.3451.341,479,700
Aug. 21, 202049.9051.9849.5551.7251.721,378,600
Aug. 20, 202049.9851.4249.7650.3750.371,351,400
Aug. 19, 202049.3651.0049.1850.3950.392,112,700
Aug. 18, 202050.0750.1449.0249.3849.38994,100
Aug. 17, 202048.5750.0848.0449.8649.86998,100
Aug. 14, 202049.5150.2649.2649.3849.38930,200
Aug. 13, 202049.2950.9549.1749.9949.991,324,500
Aug. 12, 202048.0149.4647.8349.4249.421,694,100
Aug. 11, 202048.0749.0546.7247.6547.651,993,900
Aug. 10, 202050.5551.1447.2447.8547.851,605,300
Aug. 07, 202051.7452.2249.8450.4050.402,426,900
Aug. 06, 202052.6455.0450.5250.8050.803,362,400
Aug. 05, 202051.0852.2150.7451.6351.633,120,100
Aug. 04, 202050.5850.9050.0450.5150.511,422,600
Aug. 03, 202049.1551.0949.0250.8050.801,302,900
Jul. 31, 202048.2648.9647.2148.8948.891,301,100
Jul. 30, 202046.4448.4746.3348.0348.03993,700
Jul. 29, 202045.6547.0745.6546.8146.811,267,700
Jul. 28, 202046.4046.9045.3945.4245.42852,100
Jul. 27, 202045.5946.7345.0246.6146.61981,700
Jul. 24, 202045.7346.1244.4145.5945.59959,200
Jul. 23, 202046.8847.9645.2646.2646.261,042,700
Jul. 22, 202045.8447.6045.7946.8846.881,100,900
Jul. 21, 202046.3146.3645.2445.7645.761,264,100
Jul. 20, 202044.0045.3143.9345.0545.051,159,600
Jul. 17, 202045.0045.0043.8644.1644.161,297,100
Jul. 16, 202043.4544.3743.2743.8243.821,284,600
Jul. 15, 202043.2443.9942.1443.9543.952,392,500
Jul. 14, 202040.4541.7440.1041.4541.45863,200
Jul. 13, 202042.4742.7940.4440.5640.561,056,100
Jul. 10, 202041.9742.5841.4641.8141.811,055,400
Jul. 09, 202042.2542.8941.6341.8841.881,110,000
Jul. 08, 202042.0042.2740.7542.0442.041,595,400
Jul. 07, 202042.5443.2141.9842.0042.001,902,500
Jul. 06, 202043.8744.3942.9943.0943.091,147,300
Jul. 02, 202044.9445.1842.4442.6542.651,446,400
Jul. 01, 202043.6044.3143.0943.8543.851,483,700
Jun. 30, 202042.6443.7642.1242.7342.731,367,800
Jun. 29, 202041.6942.8941.1742.7242.721,245,200
Jun. 26, 202042.8643.4941.2541.5441.542,163,000
Jun. 25, 202041.5343.0941.1742.9642.961,876,500
Jun. 24, 202042.3244.4840.9541.9241.922,444,300
Jun. 23, 202041.5544.6041.2842.9642.964,042,400
Jun. 22, 202038.8040.5938.7240.4740.471,257,600
Jun. 19, 202038.7139.6238.6939.3339.331,933,800
Jun. 18, 202037.0738.9137.0138.4238.421,199,500
Jun. 17, 202037.0038.0436.8837.6537.651,277,900
Jun. 16, 202039.0939.0936.6937.1037.101,663,100
Jun. 15, 202034.0536.2133.6835.8735.871,654,700
Jun. 12, 202035.1835.8734.2235.6735.671,320,100
Jun. 11, 202034.9135.2033.0733.4133.411,676,400
Jun. 10, 202037.3637.9336.5036.7636.761,515,300
Jun. 09, 202036.4537.3135.4636.7136.711,644,300
Jun. 08, 202036.8438.9736.7737.0537.053,713,500
Jun. 05, 202035.4436.7935.4335.8235.821,712,900
Jun. 04, 202033.8735.3033.7034.5934.591,440,900
Jun. 03, 202033.9634.4833.3734.0234.022,373,600
Jun. 02, 202032.5133.7432.0133.1933.191,857,800
Jun. 01, 202032.4333.1331.8632.2032.201,096,900
May 29, 202031.6932.4631.2732.1032.103,950,200
May 28, 202032.0732.8931.6531.9831.983,371,700
May 27, 202032.5833.9732.2033.7533.752,128,200
May 26, 202032.0033.2331.7931.9931.992,013,300
May 22, 202030.1930.5729.1230.4430.441,311,600
May 21, 202028.9630.3928.6630.0430.041,764,800
May 20, 202028.5029.1027.9329.0329.031,500,800
May 19, 202028.2729.1128.0128.0328.031,271,600
May 18, 202028.1528.8427.9528.5028.501,916,100
May 15, 202025.8027.4425.3826.9326.932,509,000
May 14, 202025.5326.2524.8226.1326.134,589,300
May 13, 202027.4827.6924.6326.1726.173,157,700
May 12, 202027.5828.0827.0127.3427.348,612,700
May 11, 202027.7027.8726.3027.2227.227,960,900
May 08, 202028.5029.4728.2629.0929.092,233,200
May 07, 202029.8530.4927.6428.3228.322,218,400
May 06, 202027.0128.1626.7927.2627.261,522,000
May 05, 202026.8227.9226.7426.8826.881,067,600
May 04, 202025.6726.5725.0626.5026.501,648,200
May 01, 202026.7627.3925.6726.0626.061,862,400
Apr. 30, 202028.3328.8927.3227.6127.611,260,000
Apr. 29, 202027.6729.4027.0128.6228.621,922,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...