YETI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	31.94	32.76	30.90	31.84	-	13.07%	3,834,836
May 9, 2025	29.05	29.51	28.00	28.16	28.16	-4.90%	3,687,121
May 8, 2025	28.64	29.88	27.54	29.61	29.61	6.02%	5,240,817
May 7, 2025	27.75	28.21	27.50	27.93	27.93	2.12%	3,239,150
May 6, 2025	28.08	28.59	27.35	27.35	27.35	-3.90%	2,975,653
May 5, 2025	28.48	29.40	28.17	28.46	28.46	-1.32%	2,605,969
May 2, 2025	28.61	29.14	28.38	28.84	28.84	1.73%	4,007,571
May 1, 2025	28.48	29.00	28.32	28.35	28.35	-0.70%	2,222,736
Apr 30, 2025	28.09	28.75	27.76	28.55	28.55	-0.45%	2,246,502
Apr 29, 2025	28.60	29.10	28.27	28.68	28.68	0.14%	2,903,192
Apr 28, 2025	28.81	29.58	28.39	28.64	28.64	-0.80%	2,132,521
Apr 25, 2025	28.98	29.31	28.50	28.87	28.87	-0.59%	1,432,212
Apr 24, 2025	28.67	29.18	28.21	29.04	29.04	2.91%	1,305,791
Apr 23, 2025	29.24	30.20	28.08	28.22	28.22	0.61%	1,838,423
Apr 22, 2025	27.69	28.43	27.17	28.05	28.05	2.04%	1,700,554
Apr 21, 2025	27.53	27.79	26.70	27.49	27.49	-1.33%	1,914,987
Apr 17, 2025	27.24	28.45	27.23	27.86	27.86	3.41%	2,200,155
Apr 16, 2025	28.22	28.42	26.61	26.94	26.94	-4.60%	1,981,316
Apr 15, 2025	28.69	28.92	27.99	28.24	28.24	-2.01%	1,553,893
Apr 14, 2025	29.67	29.80	28.11	28.82	28.82	-1.03%	1,308,493
Apr 11, 2025	28.74	29.20	27.49	29.12	29.12	0.21%	2,128,557
Apr 10, 2025	29.98	30.27	28.33	29.06	29.06	-5.95%	2,144,488
Apr 9, 2025	27.05	31.16	26.66	30.90	30.90	13.85%	4,473,295
Apr 8, 2025	29.67	30.41	26.79	27.14	27.14	-5.57%	3,675,737
Apr 7, 2025	29.09	31.00	28.09	28.74	28.74	-4.68%	2,918,083
Apr 4, 2025	28.12	30.61	28.09	30.15	30.15	1.14%	3,146,556
Apr 3, 2025	32.28	32.57	29.63	29.81	29.81	-14.14%	5,599,823
Apr 2, 2025	33.48	34.80	33.47	34.72	34.72	3.06%	1,666,500
Apr 1, 2025	33.01	33.70	32.53	33.69	33.69	1.78%	1,518,044
Mar 31, 2025	32.51	33.32	32.51	33.10	33.10	0.03%	1,340,414
Mar 28, 2025	33.56	33.77	32.94	33.09	33.09	-2.53%	1,263,842
Mar 27, 2025	33.56	34.17	33.41	33.95	33.95	0.80%	1,165,497
Mar 26, 2025	33.92	34.08	33.21	33.68	33.68	-0.53%	1,006,902
Mar 25, 2025	34.25	34.51	33.50	33.86	33.86	-1.60%	1,370,609
Mar 24, 2025	35.07	35.34	34.18	34.41	34.41	-1.06%	2,137,322
Mar 21, 2025	34.13	35.22	33.81	34.78	34.78	0.26%	2,332,496
Mar 20, 2025	34.05	35.65	33.96	34.69	34.69	1.26%	1,947,012
Mar 19, 2025	34.26	34.82	33.77	34.26	34.26	0.23%	1,938,253
Mar 18, 2025	33.93	35.66	33.66	34.18	34.18	0.53%	2,692,456
Mar 17, 2025	32.37	34.81	32.32	34.00	34.00	5.69%	3,096,501
Mar 14, 2025	32.43	32.50	31.74	32.17	32.17	0.78%	1,589,572
Mar 13, 2025	33.00	33.35	31.48	31.92	31.92	-3.83%	1,680,621
Mar 12, 2025	34.32	34.60	33.12	33.19	33.19	-2.32%	1,325,797
Mar 11, 2025	34.94	35.52	33.59	33.98	33.98	-2.94%	1,907,648
Mar 10, 2025	35.44	35.91	34.81	35.01	35.01	-2.07%	1,519,056
Mar 7, 2025	34.84	35.75	34.21	35.75	35.75	2.20%	1,557,827
Mar 6, 2025	34.07	35.15	34.07	34.98	34.98	1.72%	1,447,318
Mar 5, 2025	34.11	34.51	33.36	34.39	34.39	0.29%	1,875,735
Mar 4, 2025	34.82	34.91	34.02	34.29	34.29	-3.14%	2,667,311
Mar 3, 2025	36.13	36.50	35.19	35.40	35.40	-0.67%	1,761,585