5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+8.84%
3 MONTH PERFORMANCE
-14.32%
6 MONTH PERFORMANCE
+15.00%
YEAR-TO-DATE PERFORMANCE
-8.54%
1 YEAR PERFORMANCE
+47.71%
YETI Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.86 | $42.46 (3.92%) | $42.70 | $40.43 | 2.01 M | $3.21 B |
| 05/05/2026 | $38.32 | $39.69 (3.58%) | $39.88 | $38.26 | 979.43 K | $3.05 B |
| 05/04/2026 | $40.04 | $38.08 (-4.9%) | $40.32 | $38.03 | 1.31 M | $2.92 B |
| 05/01/2026 | $39.67 | $40.35 (1.71%) | $40.74 | $39.67 | 1.23 M | $3.10 B |
| 04/30/2026 | $38.73 | $39.46 (1.88%) | $39.73 | $38.69 | 1.54 M | $3.03 B |
| 04/29/2026 | $39.09 | $38.53 (-1.43%) | $39.17 | $38.10 | 1.02 M | $2.96 B |
| 04/28/2026 | $39.46 | $39.42 (-0.1%) | $39.73 | $38.88 | 1.62 M | $3.03 B |
| 04/27/2026 | $40.05 | $39.38 (-1.67%) | $40.33 | $39.04 | 1.47 M | $3.02 B |
| 04/24/2026 | $40.39 | $39.96 (-1.06%) | $40.41 | $39.50 | 1.09 M | $3.07 B |
| 04/23/2026 | $40.56 | $39.92 (-1.58%) | $41.06 | $39.52 | 698.64 K | $3.07 B |
| 04/22/2026 | $41.69 | $40.65 (-2.49%) | $41.84 | $40.33 | 931.03 K | $3.12 B |
| 04/21/2026 | $41.54 | $41.20 (-0.82%) | $42.68 | $40.84 | 1.39 M | $3.16 B |
| 04/20/2026 | $40.66 | $41.37 (1.75%) | $41.38 | $39.90 | 1.16 M | $3.18 B |
| 04/17/2026 | $39.26 | $41.17 (4.87%) | $42.60 | $38.90 | 2.79 M | $3.16 B |
| 04/16/2026 | $38.58 | $38.39 (-0.49%) | $39.25 | $38.18 | 1.64 M | $2.95 B |
| 04/15/2026 | $39.16 | $38.58 (-1.48%) | $39.24 | $37.17 | 2.86 M | $2.96 B |
| 04/14/2026 | $36.93 | $39.19 (6.12%) | $39.35 | $36.91 | 1.89 M | $3.01 B |
| 04/13/2026 | $36.41 | $36.87 (1.26%) | $36.91 | $35.92 | 978.90 K | $2.83 B |
| 04/10/2026 | $37.41 | $36.69 (-1.92%) | $37.50 | $36.52 | 719.02 K | $2.82 B |
| 04/09/2026 | $37.31 | $37.32 (0.03%) | $37.42 | $36.31 | 1.00 M | $2.87 B |
| 04/08/2026 | $38.15 | $37.61 (-1.42%) | $38.55 | $37.21 | 1.58 M | $2.89 B |
| 04/07/2026 | $36.15 | $36.27 (0.33%) | $36.95 | $35.80 | 1.27 M | $2.79 B |
| 04/06/2026 | $36.23 | $37.12 (2.46%) | $37.40 | $36.19 | 1.28 M | $2.85 B |
| 04/02/2026 | $36.11 | $36.36 (0.69%) | $37.49 | $35.55 | 1.43 M | $2.79 B |
| 04/01/2026 | $36.59 | $37.09 (1.37%) | $37.38 | $36.49 | 1.21 M | $2.85 B |
| 03/31/2026 | $36.20 | $36.59 (1.08%) | $37.14 | $35.54 | 1.29 M | $2.81 B |
| 03/30/2026 | $35.93 | $35.52 (-1.14%) | $36.15 | $34.90 | 1.65 M | $2.73 B |
| 03/27/2026 | $35.56 | $35.57 (0.03%) | $36.14 | $35.27 | 1.34 M | $2.73 B |
| 03/26/2026 | $36.67 | $36.00 (-1.83%) | $37.21 | $35.96 | 1.13 M | $2.76 B |
| 03/25/2026 | $37.62 | $37.04 (-1.54%) | $37.99 | $36.29 | 929.55 K | $2.84 B |
| 03/24/2026 | $36.83 | $36.94 (0.3%) | $37.60 | $36.29 | 1.00 M | $2.84 B |
| 03/23/2026 | $36.62 | $37.54 (2.51%) | $38.36 | $35.70 | 1.77 M | $2.88 B |
| 03/20/2026 | $36.01 | $35.50 (-1.42%) | $36.45 | $35.17 | 1.56 M | $2.73 B |
| 03/19/2026 | $35.80 | $36.43 (1.76%) | $36.60 | $35.64 | 1.04 M | $2.80 B |
| 03/18/2026 | $37.07 | $36.32 (-2.02%) | $37.30 | $36.10 | 1.26 M | $2.79 B |
| 03/17/2026 | $37.16 | $37.52 (0.97%) | $37.85 | $36.87 | 1.72 M | $2.88 B |
| 03/16/2026 | $36.99 | $36.86 (-0.35%) | $37.69 | $36.76 | 1.28 M | $2.83 B |
| 03/13/2026 | $36.28 | $36.47 (0.52%) | $37.15 | $36.16 | 1.06 M | $2.80 B |
| 03/12/2026 | $36.71 | $36.13 (-1.58%) | $37.00 | $36.11 | 1.49 M | $2.77 B |
| 03/11/2026 | $37.06 | $37.71 (1.75%) | $38.27 | $36.95 | 1.73 M | $2.90 B |
| 03/10/2026 | $40.49 | $37.93 (-6.32%) | $40.66 | $37.89 | 3.19 M | $2.91 B |
| 03/09/2026 | $39.53 | $40.39 (2.18%) | $40.52 | $38.09 | 1.47 M | $3.10 B |
| 03/06/2026 | $41.00 | $40.44 (-1.37%) | $41.52 | $40.04 | 1.43 M | $3.11 B |
| 03/05/2026 | $42.33 | $42.02 (-0.73%) | $43.08 | $41.57 | 904.00 K | $3.23 B |
| 03/04/2026 | $43.77 | $42.64 (-2.58%) | $44.20 | $42.32 | 1.01 M | $3.27 B |
| 03/03/2026 | $41.87 | $43.46 (3.8%) | $43.54 | $41.40 | 1.03 M | $3.34 B |
| 03/02/2026 | $42.62 | $43.39 (1.81%) | $43.80 | $41.97 | 1.36 M | $3.33 B |
| 02/27/2026 | $44.36 | $43.71 (-1.47%) | $44.43 | $43.07 | 1.54 M | $3.36 B |
| 02/26/2026 | $44.95 | $45.17 (0.49%) | $45.60 | $44.61 | 924.25 K | $3.47 B |
| 02/25/2026 | $45.54 | $44.74 (-1.76%) | $45.54 | $43.78 | 1.02 M | $3.44 B |
| 02/24/2026 | $45.46 | $45.44 (-0.04%) | $46.08 | $45.41 | 1.18 M | $3.49 B |
| 02/23/2026 | $47.28 | $45.21 (-4.38%) | $47.30 | $44.56 | 1.65 M | $3.47 B |
| 02/20/2026 | $47.51 | $47.68 (0.36%) | $49.83 | $46.29 | 3.26 M | $3.66 B |
| 02/19/2026 | $46.02 | $47.06 (2.26%) | $47.15 | $43.00 | 5.07 M | $3.61 B |
| 02/18/2026 | $47.50 | $49.43 (4.06%) | $49.47 | $47.11 | 2.93 M | $3.80 B |
| 02/17/2026 | $49.51 | $48.01 (-3.03%) | $50.60 | $47.38 | 1.54 M | $3.69 B |
| 02/13/2026 | $47.44 | $48.00 (1.18%) | $48.42 | $46.79 | 1.10 M | $3.94 B |
| 02/12/2026 | $48.00 | $47.35 (-1.35%) | $49.22 | $46.58 | 921.51 K | $3.89 B |
| 02/11/2026 | $47.00 | $47.46 (0.98%) | $47.65 | $46.38 | 1.01 M | $3.90 B |
| 02/10/2026 | $46.92 | $47.06 (0.3%) | $47.71 | $46.66 | 717.50 K | $3.86 B |
| 02/09/2026 | $46.97 | $46.67 (-0.64%) | $47.55 | $46.24 | 1.21 M | $3.83 B |
| 02/06/2026 | $46.42 | $47.15 (1.57%) | $47.65 | $46.42 | 784.94 K | $3.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
