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 $2,574.12 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $450.02, while $1000 invested 1 year ago would be worth $1,232.33. This corresponds to total returns of 157.41%, -55%, 23.23%, respectively, with annualized returns of 12.83%, -14.75%, 23.23%.

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
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
July 28, 2026	51.47	51.87	51.87	52.18	50.96	1.19M
July 27, 2026	50.79	50.92	50.92	51.29	50.6	1.1M
July 23, 2026	50.8	50.11	50.11	50.95	49.88	708,630
July 22, 2026	51.5	51.76	51.76	52.06	50.62	1.46M
July 21, 2026	50.79	50.95	50.95	51.2	49.58	1.43M
July 20, 2026	52.63	50.82	50.82	53.21	50.77	1.52M
July 17, 2026	51.38	51.05	51.05	52.48	50.17	1.6M
July 16, 2026	48.46	51.06	51.06	51.17	48.46	1.44M
July 15, 2026	47.18	48.33	48.33	48.98	47.04	897,171
July 14, 2026	48.37	47.34	47.34	48.79	46.7	846,029
July 13, 2026	49.02	48.33	48.33	49.66	48.21	577,442
July 10, 2026	49.27	48.91	48.91	49.93	48.76	512,238
July 09, 2026	47.76	49.34	49.34	49.75	47.36	690,629
July 08, 2026	47.97	47.74	47.74	48.29	46.61	713,867
July 07, 2026	48.12	48.68	48.68	49.06	47.62	908,934
July 06, 2026	49.76	48.42	48.42	50.5	48.12	1.15M
July 02, 2026	49.84	49.69	49.69	49.99	48.58	1.03M
July 01, 2026	49.09	49.22	49.22	50	48.39	862,519
June 30, 2026	49.58	49.56	49.56	50.03	48.57	991,219
June 29, 2026	50.25	50.24	50.24	50.55	49.55	1.19M
June 26, 2026	49.98	51.21	51.21	51.31	49.65	1.55M
June 25, 2026	49.72	50.01	50.01	50.87	49.25	708,968
June 24, 2026	48.78	49.64	49.64	50	48.4	975,679
June 23, 2026	47.67	47.97	47.97	48.56	46.63	1.38M
June 22, 2026	48.49	47.94	47.94	48.92	47.9	1.14M
June 18, 2026	48.34	48.97	48.97	49.38	48.23	2.37M
June 17, 2026	50.41	47.24	47.24	50.41	47.11	1.07M
June 16, 2026	50	49.42	49.42	50.35	48.8	1.25M
June 15, 2026	51.36	49.88	49.88	51.89	49.57	1.77M
June 12, 2026	51.01	50.42	50.42	51.49	50.16	1.33M
June 11, 2026	48.31	50.68	50.68	50.7	48.17	1.35M
June 10, 2026	48.95	48.27	48.27	49.64	48.11	1.56M
June 09, 2026	48.39	49.28	49.28	49.94	48.15	1.72M
June 08, 2026	47.16	47.67	47.67	48.88	46.68	1.66M
June 05, 2026	47.05	47.37	47.37	48.17	46.95	1.41M
June 04, 2026	47.66	47.82	47.82	48.06	46.94	1.6M
June 03, 2026	45.62	46.92	46.92	47.55	45.05	1.17M
June 02, 2026	47.13	46.17	46.17	47.5	44.1	1.59M
June 01, 2026	47.3	47.38	47.38	48.01	46.78	972,295
May 29, 2026	46.78	47.97	47.97	48.88	46.25	1.44M
May 28, 2026	46.44	46.72	46.72	47.57	45.37	1.75M
May 27, 2026	46.85	46.97	46.97	48.15	46.47	2.13M