NYSE : YETI
YETI Holdings, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 43.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
YETI Holdings, Inc. (YETI) closed at 43.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 44.11 | 44.63 | 43.53 | 43.66 | 958,078 | -1.20% |
| 2026-10-29 | 42.67 | 44.42 | 42.67 | 44.19 | 908,531 | +2.98% |
| 2026-10-28 | 42.51 | 43.167 | 42.16 | 42.91 | 904,191 | +1.56% |
| 2026-10-27 | 42.4 | 43.16 | 42.11 | 42.25 | 1,428,848 | -3.03% |
| 2026-10-26 | 42.65 | 43.89 | 42.645 | 43.57 | 977,735 | +1.82% |
| 2026-10-23 | 43.99 | 44.13 | 42.2 | 42.79 | 1,027,182 | -2.82% |
| 2026-10-22 | 42.75 | 44.18 | 42.47 | 44.03 | 983,617 | +2.95% |
| 2026-10-21 | 42.83 | 43.25 | 42.25 | 42.77 | 824,158 | +0.52% |
| 2026-10-20 | 41.83 | 42.97 | 41.83 | 42.55 | 847,591 | +1.02% |
| 2026-10-19 | 43.06 | 43.29 | 42.03 | 42.12 | 1,215,624 | -2.21% |
| 2026-10-16 | 42.41 | 43.13 | 42.17 | 43.07 | 2,167,589 | +2.50% |
| 2026-10-15 | 41.16 | 42.51 | 40.47 | 42.02 | 1,561,301 | +3.73% |
| 2026-10-14 | 38.88 | 40.55 | 38.69 | 40.51 | 1,818,289 | +2.97% |
| 2026-10-13 | 39.6 | 40.18 | 39.08 | 39.34 | 1,352,681 | +0.85% |
| 2026-10-12 | 39.5 | 39.835 | 38.99 | 39.01 | 991,106 | -1.96% |
| 2026-10-09 | 39.76 | 39.88 | 39.115 | 39.79 | 974,275 | +0.48% |
| 2026-10-08 | 39.24 | 39.875 | 39.01 | 39.6 | 1,417,273 | +0.33% |
| 2026-10-07 | 39.72 | 40.3 | 39.42 | 39.47 | 1,977,969 | -1.94% |
| 2026-10-06 | 40.72 | 40.73 | 39.811 | 40.25 | 2,221,004 | -0.67% |
| 2026-10-05 | 40.6 | 40.93 | 40.09 | 40.52 | 1,171,262 | -0.86% |
| 2026-10-02 | 41.81 | 41.99 | 40.565 | 40.87 | 1,104,162 | -1.21% |
| 2026-10-01 | 41.07 | 41.57 | 40.55 | 41.37 | 1,287,713 | +0.85% |
| 2026-09-30 | 42.67 | 43.01 | 40.79 | 41.02 | 2,130,574 | -3.60% |
| 2026-09-29 | 43.55 | 43.55 | 41.935 | 42.55 | 1,263,569 | -1.80% |
| 2026-09-28 | 41.84 | 43.88 | 41.515 | 43.33 | 1,606,784 | +2.48% |
| 2026-09-25 | 42.07 | 42.751 | 41.535 | 42.28 | 1,067,923 | +0.69% |
| 2026-09-24 | 41.78 | 42.31 | 41.04 | 41.99 | 1,602,995 | +0.31% |
| 2026-09-23 | 43.24 | 43.77 | 41.82 | 41.86 | 2,103,121 | -3.95% |
| 2026-09-22 | 43.5 | 44.1 | 42.925 | 43.58 | 2,292,082 | +1.85% |
| 2026-09-21 | 42.18 | 43.3 | 41.54 | 42.79 | 2,450,557 | +1.37% |
| 2026-09-18 | 42.425 | 42.87 | 41.61 | 42.21 | 3,497,413 | +2.40% |
| 2026-09-17 | 42 | 42.255 | 40.12 | 41.22 | 2,405,332 | +1.65% |
| 2026-09-16 | 39.8 | 41.305 | 39.72 | 40.55 | 2,022,620 | +2.94% |
| 2026-09-15 | 40.6 | 41.109 | 39.34 | 39.39 | 1,750,112 | -3.53% |
| 2026-09-14 | 40.6 | 41.235 | 40.275 | 40.83 | 1,629,095 | +1.42% |
| 2026-09-11 | 40.2 | 40.57 | 39.87 | 40.26 | 1,635,095 | +2.00% |
| 2026-09-10 | 41.03 | 41.1 | 39.04 | 39.47 | 1,710,423 | -2.57% |
| 2026-09-09 | 40.95 | 40.95 | 40 | 40.51 | 1,353,344 | -0.56% |
| 2026-09-08 | 40.56 | 41.005 | 40.28 | 40.74 | 1,398,826 | -0.20% |
| 2026-09-04 | 41.85 | 41.85 | 40.75 | 40.82 | 1,287,952 | -1.47% |
| 2026-09-03 | 41.46 | 41.95 | 41.15 | 41.43 | 1,058,552 | -0.05% |
| 2026-09-02 | 40.25 | 41.64 | 40.25 | 41.45 | 1,689,331 | +3.21% |
| 2026-09-01 | 40.21 | 40.67 | 39.83 | 40.16 | 1,505,822 | -2.17% |
| 2026-08-31 | 41.24 | 41.51 | 40.635 | 41.05 | 1,255,049 | -1.25% |
| 2026-08-28 | 41.99 | 42.68 | 41.46 | 41.57 | 1,574,295 | -0.65% |
| 2026-08-27 | 41.65 | 42.419 | 41.53 | 41.84 | 1,602,923 | +0.14% |
| 2026-08-26 | 42.47 | 43.598 | 41.73 | 41.78 | 1,590,882 | -1.88% |
| 2026-08-25 | 43.62 | 43.62 | 42.28 | 42.58 | 1,618,454 | -1.16% |
| 2026-08-24 | 44.05 | 44.14 | 43 | 43.08 | 1,334,485 | -1.55% |
| 2026-08-21 | 43.94 | 44.4 | 43.03 | 43.76 | 1,898,679 | -0.55% |
| 2026-08-20 | 43.52 | 44.035 | 43.02 | 44 | 1,827,889 | -0.18% |
| 2026-08-19 | 43.86 | 44.27 | 43.24 | 44.08 | 1,571,799 | +1.94% |
| 2026-08-18 | 43.14 | 44.2 | 42.74 | 43.24 | 1,704,849 | +0.56% |
| 2026-08-17 | 43.8 | 44.33 | 42.96 | 43 | 2,447,053 | -3.50% |
| 2026-08-14 | 45.51 | 45.97 | 43.4 | 44.56 | 3,483,251 | -2.00% |
| 2026-08-13 | 46 | 47.485 | 43.8 | 45.47 | 7,461,830 | -10.56% |
| 2026-08-12 | 50.56 | 51.08 | 49.174 | 50.84 | 2,513,144 | +0.10% |
| 2026-08-11 | 52.41 | 52.77 | 50.06 | 50.79 | 1,796,201 | -3.59% |
| 2026-08-10 | 52.12 | 52.7 | 51.275 | 52.68 | 1,259,133 | +0.92% |
| 2026-08-07 | 51.43 | 52.75 | 50.706 | 52.2 | 1,116,359 | +0.62% |
| 2026-08-06 | 52.28 | 53.53 | 51.84 | 51.88 | 1,253,519 | -1.20% |
| 2026-08-05 | 52.5 | 53.99 | 52.02 | 52.51 | 1,470,335 | +1.47% |
| 2026-08-04 | 51.63 | 52.17 | 51.2 | 51.75 | 949,894 | +1.93% |
| 2026-08-03 | 49.48 | 51.04 | 49.48 | 50.77 | 899,589 | +3.74% |
| 2026-07-31 | 49.81 | 50.04 | 48.94 | 48.94 | 1,064,582 | -1.41% |
| 2026-07-30 | 50.96 | 51.065 | 49.575 | 49.64 | 918,505 | -2.84% |
| 2026-07-29 | 51.17 | 52.36 | 50.302 | 51.09 | 1,119,737 | -1.50% |
| 2026-07-28 | 51.47 | 52.18 | 50.96 | 51.87 | 1,189,064 | +1.87% |
| 2026-07-27 | 50.79 | 51.29 | 50.6 | 50.92 | 1,101,683 | +1.07% |
| 2026-07-24 | 50.2 | 50.67 | 49 | 50.38 | 1,391,175 | +0.54% |
| 2026-07-23 | 50.8 | 50.95 | 49.88 | 50.11 | 708,617 | -3.19% |
| 2026-07-22 | 51.5 | 52.06 | 50.62 | 51.76 | 1,463,982 | +1.59% |
| 2026-07-21 | 50.79 | 51.2 | 49.58 | 50.95 | 1,426,746 | +0.26% |
| 2026-07-20 | 52.63 | 53.21 | 50.77 | 50.82 | 1,519,823 | -0.45% |
| 2026-07-17 | 51.38 | 52.475 | 50.17 | 51.05 | 1,530,257 | -0.02% |
| 2026-07-16 | 48.46 | 51.17 | 48.46 | 51.06 | 1,440,246 | +5.65% |
| 2026-07-15 | 47.18 | 48.98 | 47.035 | 48.33 | 897,171 | +2.09% |
| 2026-07-14 | 48.37 | 48.79 | 46.7 | 47.34 | 846,027 | -2.05% |
| 2026-07-13 | 49.02 | 49.655 | 48.205 | 48.33 | 577,442 | -1.19% |
| 2026-07-10 | 49.27 | 49.925 | 48.76 | 48.91 | 512,238 | -0.87% |
| 2026-07-09 | 47.76 | 49.75 | 47.355 | 49.34 | 690,624 | +3.35% |
| 2026-07-08 | 47.97 | 48.29 | 46.61 | 47.74 | 713,856 | -1.93% |
| 2026-07-07 | 48.12 | 49.06 | 47.62 | 48.68 | 908,934 | +0.54% |
| 2026-07-06 | 49.76 | 50.5 | 48.12 | 48.42 | 1,151,147 | -2.56% |
| 2026-07-02 | 49.84 | 49.99 | 48.58 | 49.69 | 1,027,326 | +0.95% |
| 2026-07-01 | 49.09 | 50 | 48.39 | 49.22 | 862,519 | -0.69% |
| 2026-06-30 | 49.58 | 50.03 | 48.57 | 49.56 | 991,219 | -1.35% |
| 2026-06-29 | 50.25 | 50.55 | 49.55 | 50.24 | 1,188,591 | -1.89% |
| 2026-06-26 | 49.98 | 51.31 | 49.645 | 51.21 | 1,550,204 | +2.40% |
| 2026-06-25 | 49.72 | 50.87 | 49.25 | 50.01 | 708,968 | +0.75% |
| 2026-06-24 | 48.78 | 50 | 48.395 | 49.64 | 958,202 | +3.48% |
| 2026-06-23 | 47.67 | 48.56 | 46.63 | 47.97 | 1,376,424 | +0.06% |
| 2026-06-22 | 48.49 | 48.92 | 47.9 | 47.94 | 1,143,296 | -2.10% |
| 2026-06-18 | 48.34 | 49.38 | 48.23 | 48.97 | 2,340,534 | +3.66% |
| 2026-06-17 | 50.41 | 50.41 | 47.11 | 47.24 | 1,073,123 | -4.41% |
| 2026-06-16 | 50 | 50.35 | 48.8 | 49.42 | 1,247,225 | -0.92% |
| 2026-06-15 | 51.36 | 51.89 | 49.57 | 49.88 | 1,730,154 | -1.07% |
| 2026-06-12 | 51.01 | 51.49 | 50.16 | 50.42 | 1,331,558 | -0.51% |
| 2026-06-11 | 48.31 | 50.7 | 48.17 | 50.68 | 1,332,833 | +4.99% |
| 2026-06-10 | 48.95 | 49.64 | 48.105 | 48.27 | 1,534,086 | -2.05% |
| 2026-06-09 | 48.39 | 49.935 | 48.145 | 49.28 | 1,717,173 | +3.38% |
| 2026-06-08 | 47.16 | 48.875 | 46.68 | 47.67 | 1,660,364 | +0.63% |
| 2026-06-05 | 47.05 | 48.17 | 46.95 | 47.37 | 1,406,377 | -0.94% |
| 2026-06-04 | 47.66 | 48.06 | 46.94 | 47.82 | 1,604,872 | +1.92% |
| 2026-06-03 | 45.62 | 47.55 | 45.05 | 46.92 | 1,191,294 | +1.62% |
| 2026-06-02 | 47.13 | 47.5 | 44.095 | 46.17 | 1,594,866 | -2.55% |
| 2026-06-01 | 47.3 | 48.01 | 46.78 | 47.38 | 971,478 | -1.23% |
| 2026-05-29 | 46.78 | 48.88 | 46.25 | 47.97 | 1,432,599 | +2.68% |
| 2026-05-28 | 46.44 | 47.57 | 45.37 | 46.72 | 1,748,768 | -0.53% |
| 2026-05-27 | 46.85 | 48.15 | 46.47 | 46.97 | 2,129,198 | +2.02% |
| 2026-05-26 | 45.43 | 46.33 | 44.94 | 46.04 | 1,115,795 | +1.81% |
| 2026-05-22 | 44.07 | 45.28 | 43.96 | 45.22 | 1,230,440 | +2.80% |
| 2026-05-21 | 43.92 | 44.91 | 43.05 | 43.99 | 1,726,329 | -1.52% |
| 2026-05-20 | 42.05 | 44.68 | 41.17 | 44.67 | 1,283,663 | +6.64% |
| 2026-05-19 | 42.41 | 43.33 | 41.77 | 41.89 | 1,595,539 | -1.34% |
| 2026-05-18 | 42.71 | 43.72 | 41.56 | 42.46 | 1,732,625 | -0.49% |
| 2026-05-15 | 40.96 | 43.72 | 40.13 | 42.67 | 2,755,035 | +4.87% |
| 2026-05-14 | 44.11 | 44.135 | 39.94 | 40.69 | 4,113,244 | +6.16% |
| 2026-05-13 | 39.54 | 39.7 | 38.09 | 38.33 | 3,344,921 | -3.45% |
| 2026-05-12 | 40.82 | 40.97 | 39.31 | 39.7 | 1,365,235 | -2.98% |