YETI Holdings, Inc. (YETI) NYSE

Currency In USD

YETI Historical Return

If you invested $1000 in YETI Holdings, Inc. (YETI) since IPO date, it would be worth $2,517.06 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $453, while $1000 invested 1 year ago would be worth $1,202.64. This corresponds to total returns of 151.71%, -54.7%, 20.26%, respectively, with annualized returns of 12.23%, -14.65%, 20.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

YETI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	42.75	44.03	44.03	44.18	42.47	980,507
October 21, 2026	42.83	42.77	42.77	43.25	42.25	824,126
October 20, 2026	41.83	42.55	42.55	42.97	41.83	847,588
October 19, 2026	43.06	42.12	42.12	43.29	42.03	1.22M
October 16, 2026	42.41	43.07	43.07	43.13	42.17	2.17M
October 15, 2026	41.16	42.02	42.02	42.51	40.47	1.56M
October 14, 2026	38.88	40.51	40.51	40.55	38.69	1.82M
October 13, 2026	39.6	39.34	39.34	40.18	39.08	1.42M
October 12, 2026	39.5	39.01	39.01	39.84	38.99	1M
October 09, 2026	39.76	39.79	39.79	39.88	39.12	974,275
October 08, 2026	39.24	39.6	39.6	39.88	39.01	1.42M
October 07, 2026	39.72	39.47	39.47	40.3	39.42	2.09M
October 06, 2026	40.72	40.25	40.25	40.73	39.81	2.28M
October 05, 2026	40.6	40.52	40.52	40.93	40.09	1.17M
October 02, 2026	41.81	40.87	40.87	41.99	40.57	1.11M
October 01, 2026	41.07	41.37	41.37	41.57	40.55	1.29M
September 30, 2026	42.67	41.02	41.02	43.01	40.79	2.16M
September 29, 2026	43.55	42.55	42.55	43.55	41.94	1.26M
September 28, 2026	41.84	43.33	43.33	43.88	41.52	1.61M
September 25, 2026	42.07	42.28	42.28	42.75	41.54	1.07M
September 24, 2026	41.78	41.99	41.99	42.31	41.04	1.6M
September 23, 2026	43.24	41.86	41.86	43.77	41.82	2.1M
September 22, 2026	43.5	43.58	43.58	44.1	42.93	2.3M
September 21, 2026	42.18	42.79	42.79	43.3	41.54	2.45M
September 18, 2026	42.43	42.21	42.21	42.87	41.61	3.55M
September 17, 2026	42	41.22	41.22	42.26	40.12	2.41M
September 16, 2026	39.8	40.55	40.55	41.31	39.72	2.03M
September 15, 2026	40.6	39.39	39.39	41.11	39.34	1.75M
September 11, 2026	40.2	40.26	40.26	40.57	39.87	1.64M
September 10, 2026	41.03	39.47	39.47	41.1	39.04	1.71M
September 09, 2026	40.95	40.51	40.51	40.95	40	1.35M
September 08, 2026	40.56	40.74	40.74	41.01	40.28	1.4M
September 04, 2026	41.85	40.82	40.82	41.85	40.75	1.29M
September 03, 2026	41.46	41.43	41.43	41.95	41.15	1.06M
September 02, 2026	40.25	41.45	41.45	41.64	40.25	1.69M
September 01, 2026	40.21	40.16	40.16	40.67	39.83	1.51M
August 31, 2026	41.24	41.05	41.05	41.51	40.64	1.26M
August 28, 2026	41.99	41.57	41.57	42.68	41.46	1.57M
August 27, 2026	41.65	41.84	41.84	42.42	41.53	1.6M
August 26, 2026	42.47	41.78	41.78	43.6	41.73	1.59M
August 25, 2026	43.62	42.58	42.58	43.62	42.28	1.62M
August 24, 2026	44.05	43.08	43.08	44.14	43	1.33M
August 21, 2026	43.94	43.76	43.76	44.4	43.03	1.9M
August 20, 2026	43.52	44	44	44.04	43.02	1.84M
August 19, 2026	43.86	44.08	44.08	44.27	43.24	1.57M
August 18, 2026	43.14	43.24	43.24	44.2	42.74	1.7M
August 17, 2026	43.8	43	43	44.33	42.96	2.45M
August 14, 2026	45.51	44.56	44.56	45.97	43.4	3.48M
August 13, 2026	46	45.47	45.47	47.49	43.8	7.47M
August 12, 2026	50.56	50.84	50.84	51.08	49.17	2.54M
August 11, 2026	52.41	50.79	50.79	52.77	50.06	1.8M
August 10, 2026	52.12	52.68	52.68	52.7	51.28	1.28M
August 07, 2026	51.43	52.2	52.2	52.75	50.71	1.12M
August 06, 2026	52.28	51.88	51.88	53.53	51.84	1.25M
August 05, 2026	52.5	52.51	52.51	53.99	52.02	1.47M
August 04, 2026	51.63	51.75	51.75	52.17	51.2	949,919
August 03, 2026	49.48	50.77	50.77	51.04	49.48	899,729
July 31, 2026	49.81	48.94	48.94	50.04	48.94	1.06M
July 30, 2026	50.96	49.64	49.64	51.07	49.58	918,506
July 29, 2026	51.17	51.09	51.09	52.36	50.3	1.12M