5 DAY PERFORMANCE
-7.47%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-21.93%
6 MONTH PERFORMANCE
+6.09%
YEAR-TO-DATE PERFORMANCE
-8.54%
1 YEAR PERFORMANCE
+24.31%
YETI Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $46.00 | $48.07 (4.5%) | $48.47 | $46.00 | 1.02 M | $3.61 B |
| 11/03/2026 | $45.27 | $44.85 (-0.93%) | $45.36 | $44.43 | 1.30 M | $3.35 B |
| 11/02/2026 | $44.87 | $45.42 (1.23%) | $45.78 | $44.65 | 1.32 M | $3.39 B |
| 10/30/2026 | $44.11 | $43.66 (-1.02%) | $44.63 | $43.53 | 958.10 K | $3.26 B |
| 10/29/2026 | $42.67 | $44.19 (3.56%) | $44.42 | $42.67 | 908.53 K | $3.30 B |
| 10/28/2026 | $42.51 | $42.91 (0.94%) | $43.17 | $42.16 | 904.19 K | $3.20 B |
| 10/27/2026 | $42.40 | $42.25 (-0.35%) | $43.16 | $42.11 | 1.43 M | $3.16 B |
| 10/26/2026 | $42.65 | $43.57 (2.16%) | $43.89 | $42.65 | 977.74 K | $3.25 B |
| 10/23/2026 | $43.99 | $42.79 (-2.73%) | $44.13 | $42.20 | 1.03 M | $3.20 B |
| 10/22/2026 | $42.75 | $44.03 (2.99%) | $44.18 | $42.47 | 983.62 K | $3.29 B |
| 10/21/2026 | $42.83 | $42.77 (-0.14%) | $43.25 | $42.25 | 824.16 K | $3.19 B |
| 10/20/2026 | $41.83 | $42.55 (1.72%) | $42.97 | $41.83 | 847.60 K | $3.18 B |
| 10/19/2026 | $43.06 | $42.12 (-2.18%) | $43.29 | $42.03 | 1.22 M | $3.15 B |
| 10/16/2026 | $42.41 | $43.07 (1.56%) | $43.13 | $42.17 | 2.17 M | $3.22 B |
| 10/15/2026 | $41.16 | $42.02 (2.09%) | $42.51 | $40.47 | 1.56 M | $3.14 B |
| 10/14/2026 | $38.88 | $40.51 (4.19%) | $40.55 | $38.69 | 1.85 M | $3.03 B |
| 10/13/2026 | $39.60 | $39.34 (-0.66%) | $40.18 | $39.08 | 1.42 M | $2.94 B |
| 10/12/2026 | $39.50 | $39.01 (-1.24%) | $39.84 | $38.99 | 1.00 M | $2.91 B |
| 10/09/2026 | $39.76 | $39.79 (0.08%) | $39.88 | $39.12 | 974.80 K | $2.97 B |
| 10/08/2026 | $39.24 | $39.60 (0.92%) | $39.88 | $39.01 | 1.42 M | $2.96 B |
| 10/07/2026 | $39.72 | $39.47 (-0.63%) | $40.30 | $39.42 | 2.09 M | $2.95 B |
| 10/06/2026 | $40.72 | $40.25 (-1.15%) | $40.73 | $39.81 | 2.28 M | $3.01 B |
| 10/05/2026 | $40.60 | $40.52 (-0.2%) | $40.93 | $40.09 | 1.17 M | $3.03 B |
| 10/02/2026 | $41.81 | $40.87 (-2.25%) | $41.99 | $40.57 | 1.11 M | $3.05 B |
| 10/01/2026 | $41.07 | $41.37 (0.73%) | $41.57 | $40.55 | 1.29 M | $3.09 B |
| 09/30/2026 | $42.67 | $41.02 (-3.87%) | $43.01 | $40.79 | 2.16 M | $3.06 B |
| 09/29/2026 | $43.55 | $42.55 (-2.3%) | $43.55 | $41.94 | 1.26 M | $3.18 B |
| 09/28/2026 | $41.84 | $43.33 (3.56%) | $43.88 | $41.52 | 1.61 M | $3.24 B |
| 09/25/2026 | $42.07 | $42.28 (0.5%) | $42.75 | $41.54 | 1.07 M | $3.16 B |
| 09/24/2026 | $41.78 | $41.99 (0.5%) | $42.31 | $41.04 | 1.60 M | $3.14 B |
| 09/23/2026 | $43.24 | $41.86 (-3.19%) | $43.77 | $41.82 | 2.12 M | $3.13 B |
| 09/22/2026 | $43.50 | $43.58 (0.18%) | $44.10 | $42.93 | 2.30 M | $3.25 B |
| 09/21/2026 | $42.18 | $42.79 (1.45%) | $43.30 | $41.54 | 2.45 M | $3.20 B |
| 09/18/2026 | $42.43 | $42.21 (-0.52%) | $42.87 | $41.61 | 3.55 M | $3.15 B |
| 09/17/2026 | $42.00 | $41.22 (-1.86%) | $42.26 | $40.12 | 2.47 M | $3.08 B |
| 09/16/2026 | $39.80 | $40.55 (1.88%) | $41.31 | $39.72 | 2.03 M | $3.03 B |
| 09/15/2026 | $40.60 | $39.39 (-2.98%) | $41.11 | $39.34 | 1.75 M | $2.94 B |
| 09/14/2026 | $40.60 | $40.83 (0.57%) | $41.24 | $40.28 | 1.67 M | $3.05 B |
| 09/11/2026 | $40.20 | $40.26 (0.15%) | $40.57 | $39.87 | 1.64 M | $3.01 B |
| 09/10/2026 | $41.03 | $39.47 (-3.8%) | $41.10 | $39.04 | 1.73 M | $2.95 B |
| 09/09/2026 | $40.95 | $40.51 (-1.07%) | $40.95 | $40.00 | 1.37 M | $3.03 B |
| 09/08/2026 | $40.56 | $40.74 (0.44%) | $41.01 | $40.28 | 1.40 M | $3.04 B |
| 09/04/2026 | $41.85 | $40.82 (-2.46%) | $41.85 | $40.75 | 1.29 M | $3.05 B |
| 09/03/2026 | $41.46 | $41.43 (-0.07%) | $41.95 | $41.15 | 1.06 M | $3.09 B |
| 09/02/2026 | $40.25 | $41.45 (2.98%) | $41.64 | $40.25 | 1.69 M | $3.10 B |
| 09/01/2026 | $40.21 | $40.16 (-0.12%) | $40.67 | $39.83 | 1.51 M | $3.00 B |
| 08/31/2026 | $41.24 | $41.05 (-0.46%) | $41.51 | $40.64 | 1.26 M | $3.07 B |
| 08/28/2026 | $41.99 | $41.57 (-1%) | $42.68 | $41.46 | 1.57 M | $3.10 B |
| 08/27/2026 | $41.65 | $41.84 (0.46%) | $42.42 | $41.53 | 1.61 M | $3.12 B |
| 08/26/2026 | $42.47 | $41.78 (-1.62%) | $43.60 | $41.73 | 1.59 M | $3.12 B |
| 08/25/2026 | $43.62 | $42.58 (-2.38%) | $43.62 | $42.28 | 1.62 M | $3.18 B |
| 08/24/2026 | $44.05 | $43.08 (-2.2%) | $44.14 | $43.00 | 1.34 M | $3.22 B |
| 08/21/2026 | $43.94 | $43.76 (-0.41%) | $44.40 | $43.03 | 1.90 M | $3.27 B |
| 08/20/2026 | $43.52 | $44.00 (1.1%) | $44.04 | $43.02 | 1.84 M | $3.29 B |
| 08/19/2026 | $43.86 | $44.08 (0.5%) | $44.27 | $43.24 | 1.57 M | $3.29 B |
| 08/18/2026 | $43.14 | $43.24 (0.23%) | $44.20 | $42.74 | 1.71 M | $3.23 B |
| 08/17/2026 | $43.80 | $43.00 (-1.83%) | $44.33 | $42.96 | 2.45 M | $3.21 B |
| 08/14/2026 | $45.51 | $44.56 (-2.09%) | $45.97 | $43.40 | 3.48 M | $3.33 B |
| 08/13/2026 | $46.00 | $45.47 (-1.15%) | $47.49 | $43.80 | 7.48 M | $3.40 B |
| 08/12/2026 | $50.56 | $50.84 (0.55%) | $51.08 | $49.17 | 2.55 M | $3.80 B |
| 08/11/2026 | $52.41 | $50.79 (-3.09%) | $52.77 | $50.06 | 1.80 M | $3.79 B |
| 08/10/2026 | $52.12 | $52.68 (1.07%) | $52.70 | $51.28 | 1.28 M | $3.93 B |
| 08/07/2026 | $51.43 | $52.20 (1.5%) | $52.75 | $50.71 | 1.12 M | $3.93 B |
| 08/06/2026 | $52.28 | $51.88 (-0.77%) | $53.53 | $51.84 | 1.25 M | $3.91 B |
| 08/05/2026 | $52.50 | $52.51 (0.02%) | $53.99 | $52.02 | 1.47 M | $3.96 B |
| 08/04/2026 | $51.63 | $51.75 (0.23%) | $52.17 | $51.20 | 949.94 K | $3.90 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.
