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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.51	47.68	47.68	49.83	46.29	3.26M
February 19, 2026	46.02	47.06	47.06	47.15	43	5.07M
February 18, 2026	47.5	49.43	49.43	49.47	47.11	2.93M
February 17, 2026	49.51	48.01	48.01	50.6	47.38	1.54M
February 13, 2026	47.44	48	48	48.42	46.79	1.05M
February 12, 2026	48	47.35	47.35	49.22	46.58	921,507
February 11, 2026	47	47.46	47.46	47.65	46.38	1.01M
February 10, 2026	46.92	47.06	47.06	47.71	46.66	717,500
February 09, 2026	46.97	46.67	46.67	47.55	46.24	1.21M
February 06, 2026	46.42	47.15	47.15	47.65	46.42	784,939
February 05, 2026	46.85	46.08	46.08	47.06	45.5	968,243
February 04, 2026	47.56	47.41	47.41	48.39	46.54	1.03M
February 03, 2026	46.34	46.76	46.76	47.89	46.34	1.5M
February 02, 2026	45.78	46.41	46.41	46.59	45.04	869,183
January 30, 2026	45.42	45.71	45.71	46.62	45.26	1.52M
January 29, 2026	45.96	45.71	45.71	46.55	44.81	1.46M
January 28, 2026	47.54	46.47	46.47	47.75	46.25	1.29M
January 27, 2026	47.5	47.41	47.41	48.13	47.12	927,419
January 26, 2026	47.5	47.5	47.5	48.27	47.4	1.09M
January 23, 2026	48.86	47.43	47.43	49.22	47.37	927,520
January 22, 2026	48.97	48.86	48.86	49.76	48.72	1.86M
January 21, 2026	48.74	48.68	48.68	49.22	47.84	1.48M
January 20, 2026	49.72	48.25	48.25	50.51	48.05	1.98M
January 16, 2026	50.26	50.77	50.77	51.29	50.13	1.59M
January 15, 2026	49.04	49.34	49.34	49.59	48.37	1.08M
January 14, 2026	49.15	48.87	48.87	50.08	48.58	1.16M
January 13, 2026	49.96	49.33	49.33	50.25	48.92	1.17M
January 12, 2026	48.85	49.6	49.6	49.86	48.34	1.1M
January 09, 2026	49.4	49.34	49.34	49.92	47.83	2.51M
January 08, 2026	47.08	49.19	49.19	50.34	46.82	2.21M
January 07, 2026	47.74	47.47	47.47	48.33	47.25	1.46M
January 06, 2026	46.11	47.72	47.72	47.79	46.02	1.93M
January 05, 2026	44.83	46.24	46.24	47.54	44.83	3.16M
January 02, 2026	44.42	44.84	44.84	45.05	43.92	1.28M
December 31, 2025	44.28	44.17	44.17	44.45	43.82	1.48M
December 30, 2025	45.24	44.31	44.31	45.57	44.27	1.24M
December 29, 2025	45.59	45.22	45.22	46.08	44.9	1.55M
December 26, 2025	45.1	45.82	45.82	45.9	45.1	1.28M
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

YETI Holdings, Inc. (YETI) NYSE