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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	39.4	36.8	36.8	39.52	36.78	3.4M
July 23, 2025	38.84	39.7	39.7	39.8	37.92	4.01M
July 22, 2025	36.05	37.83	37.83	38.05	36.05	3.31M
July 21, 2025	35.31	35.83	35.83	35.95	35.02	3.15M
July 18, 2025	35.25	35	35	35.46	34.68	1.75M
July 17, 2025	34.07	35.1	35.1	35.35	34.05	2.68M
July 16, 2025	33.2	33.76	33.76	34.17	33.05	3.38M
July 15, 2025	32.17	32.85	32.85	33.13	31.95	2.64M
July 14, 2025	31.9	31.89	31.89	32.11	31.34	1.52M
July 11, 2025	32.51	32.09	32.09	32.6	31.87	1.17M
July 10, 2025	32.23	32.88	32.88	33.29	32.17	1.54M
July 09, 2025	32.01	32.28	32.28	32.36	31.31	1.77M
July 08, 2025	32.19	31.93	31.93	32.51	31.31	1.92M
July 07, 2025	32.68	32.18	32.18	32.89	31.84	1.75M
July 03, 2025	33.21	32.75	32.75	33.48	32.63	1.02M

YETI Holdings, Inc. (YETI) NYSE