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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	34.11	33.18	33.18	34.15	32.71	2.39M
September 29, 2025	34.75	34.12	34.12	34.75	33.76	1.67M
September 26, 2025	34.29	34.41	34.41	34.58	33.68	1.18M
September 25, 2025	34.6	34.08	34.08	34.68	33.72	965,650
September 24, 2025	34.85	34.78	34.78	35.41	34.67	1.06M
September 23, 2025	35.32	34.71	34.71	35.44	34.56	1.34M
September 22, 2025	34.66	34.88	34.88	35.27	34.34	1.68M
September 19, 2025	35.62	34.59	34.59	35.83	34.41	2.38M
September 18, 2025	35.74	35.84	35.84	36.29	35.55	1.54M
September 17, 2025	35.73	35.39	35.39	36.78	35.32	1.44M
September 16, 2025	34.81	35.56	35.56	35.66	34.64	1.25M
September 15, 2025	35.52	34.77	34.77	35.53	34.4	1.51M
September 12, 2025	36.33	35.46	35.46	36.44	35.45	1.39M
September 11, 2025	35.59	36.63	36.63	36.99	35.45	1.68M
September 10, 2025	35.46	35.4	35.4	35.49	34.5	1.41M
September 09, 2025	35.69	35.61	35.61	35.73	35.21	1.17M
September 08, 2025	36.31	35.68	35.68	36.41	35.3	960,300
September 05, 2025	36.29	36.31	36.31	36.98	36.01	1.66M
September 04, 2025	35	36.21	36.21	36.44	34.88	1.47M
September 03, 2025	34.59	34.92	34.92	35.25	34.37	1.79M
September 02, 2025	34.59	34.65	34.65	35.26	34.35	1.68M
August 29, 2025	34.86	35.16	35.16	35.39	34.7	2.43M
August 28, 2025	36.36	34.86	34.86	36.38	34.62	1.57M
August 27, 2025	35.78	36.19	36.19	36.27	35.41	1.58M
August 26, 2025	35.49	35.77	35.77	36.3	35.34	1.95M
August 25, 2025	35.56	35.51	35.51	35.7	35.16	1.43M
August 22, 2025	34.15	35.71	35.71	35.83	33.96	1.88M
August 21, 2025	33.6	33.93	33.93	34.02	33.33	1.48M
August 20, 2025	34.35	34.08	34.08	34.82	33.94	1.23M
August 19, 2025	34.84	34.55	34.55	35.38	34.32	1.41M
August 18, 2025	33.65	34.46	34.46	34.59	33.5	1.53M
August 15, 2025	34.03	33.98	33.98	34.4	33.88	1.45M
August 14, 2025	34.38	33.91	33.91	34.7	33.62	1.66M
August 13, 2025	33.82	35.36	35.36	35.56	33.5	2.22M
August 12, 2025	31.96	33.76	33.76	33.8	31.86	2.73M
August 11, 2025	32.67	31.86	31.86	32.94	31.56	1.97M
August 08, 2025	32.23	32.66	32.66	33.17	32.2	2.91M
August 07, 2025	36.39	32.66	32.66	36.39	30.51	7.71M
August 06, 2025	37.03	36.43	36.43	37.23	36.01	3.45M
August 05, 2025	37.1	37.02	37.02	37.36	36.53	1.72M
August 04, 2025	36.31	37.02	37.02	37.13	36.07	1.99M
August 01, 2025	36	35.93	35.93	36.24	35.14	1.79M
July 31, 2025	37.15	36.74	36.74	37.27	36.22	2.38M
July 30, 2025	37.92	37.26	37.26	38.15	37	1.09M
July 29, 2025	38.56	37.91	37.91	38.9	37.74	1.77M
July 28, 2025	38.49	38.65	38.65	39.05	38.4	1.68M
July 25, 2025	37.7	38.86	38.86	39.83	36.71	5.04M

YETI Holdings, Inc. (YETI) NYSE