YETI Holdings, Inc. - YETI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	45	45.14	45.14	45.49	44.95	858,500
December 23, 2025	44.73	44.93	44.93	45.14	44.11	1.23M
December 22, 2025	44.67	45.07	45.07	45.54	44.46	2.02M
December 19, 2025	43.9	44.57	44.57	44.61	43.5	3.44M
December 18, 2025	43.28	43.96	43.96	44.08	42.91	1.45M
December 17, 2025	43.05	42.96	42.96	43.58	42.77	1.66M
December 16, 2025	43.24	42.99	42.99	43.36	42.23	2.69M
December 15, 2025	44.53	43.36	43.36	44.78	42.93	2.33M
December 12, 2025	45.88	44.08	44.08	45.88	43.88	1.65M
December 11, 2025	45.26	45.46	45.46	46.28	45.2	2.45M
December 10, 2025	43.44	45.24	45.24	45.67	43.44	2.8M
December 09, 2025	42.8	43.44	43.44	43.85	42.62	1.96M
December 08, 2025	43.56	42.92	42.92	43.69	42.4	1.7M
December 05, 2025	42.4	43.36	43.36	43.75	42.14	2.07M
December 04, 2025	42.91	42.4	42.4	43.28	42.09	1.42M
December 03, 2025	42.62	43.14	43.14	43.61	42.48	2.88M
December 02, 2025	42.69	42.3	42.3	43.04	42.16	2.24M
December 01, 2025	41.11	42.52	42.52	43.06	41.01	1.99M
November 28, 2025	41.5	41.48	41.48	41.94	41.34	659,103
November 26, 2025	41.16	41.5	41.5	42.05	41.07	1.43M
November 25, 2025	39.6	41.23	41.23	41.8	39.6	1.93M
November 24, 2025	38.23	39.46	39.46	39.67	37.92	2.41M
November 21, 2025	36.11	38.49	38.49	38.78	36.01	1.93M
November 20, 2025	36.52	35.95	35.95	37.55	35.83	3.5M
November 19, 2025	36.38	36.37	36.37	36.78	35.98	1.21M
November 18, 2025	35.68	36.3	36.3	36.43	35.26	1.49M
November 17, 2025	37.06	35.97	35.97	37.44	35.92	1.51M
November 14, 2025	37.32	37.3	37.3	37.84	36.84	1.37M
November 13, 2025	38.38	37.92	37.92	39.06	37.48	2.05M
November 12, 2025	38.52	38.61	38.61	38.76	37.92	3.37M
November 11, 2025	36.75	38.48	38.48	38.58	36.2	2.09M
November 10, 2025	36.35	36.51	36.51	36.59	35.3	3.18M
November 07, 2025	34.76	36.28	36.28	36.63	34.76	4.05M
November 06, 2025	34.84	35.13	35.13	36	34.3	3.37M
November 05, 2025	32.5	33.39	33.39	34.1	32.26	3.36M
November 04, 2025	33.12	32.5	32.5	33.3	32.44	2.28M
November 03, 2025	33.71	33.54	33.54	34	33	2.82M
October 31, 2025	34.26	33.99	33.99	34.55	33.54	1.92M
October 30, 2025	34.32	34.29	34.29	34.9	34.01	1.55M
October 29, 2025	35.49	34.58	34.58	35.63	34.38	1.11M
October 28, 2025	36.02	35.84	35.84	36.13	35.34	1.01M
October 27, 2025	35.94	36.07	36.07	36.56	35.77	1.2M
October 24, 2025	35.6	35.6	35.6	35.98	35.46	920,700
October 23, 2025	34.82	35.58	35.58	35.71	34.5	1.52M
October 22, 2025	35.56	34.95	34.95	35.95	34.66	1.71M
October 21, 2025	33.75	34.92	34.92	35.41	33.53	1.54M
October 20, 2025	33.86	33.99	33.99	34.58	33.81	983,267
October 17, 2025	33.5	33.74	33.74	33.9	33.29	1.07M
October 16, 2025	34.29	33.5	33.5	34.56	33.11	1.48M
October 15, 2025	34.11	34.25	34.25	34.64	34.06	1.34M
October 14, 2025	31.96	33.97	33.97	34.54	31.88	1.99M
October 13, 2025	32.45	32.2	32.2	32.96	32.15	1.44M
October 10, 2025	33.23	32.11	32.11	33.43	31.66	2.23M
October 09, 2025	33.63	33.18	33.18	33.84	32.96	1.34M
October 08, 2025	33.25	33.62	33.62	33.87	33.03	1.48M
October 07, 2025	34.34	33.2	33.2	34.92	33.17	1.27M
October 06, 2025	35.05	34.3	34.3	35.4	34	1.82M
October 03, 2025	35.24	35.06	35.06	35.66	34.94	1.04M
October 02, 2025	33.84	35.02	35.02	35.09	33.84	1.71M
October 01, 2025	33.35	33.84	33.84	33.92	32.96	1.69M

YETI Holdings, Inc. (YETI) NYSE