5 DAY PERFORMANCE
-19.14%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
-0.96%
6 MONTH PERFORMANCE
+7.94%
YEAR-TO-DATE PERFORMANCE
-8.96%
1 YEAR PERFORMANCE
-20.08%
YETI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $43.44 | $44.87 (3.29%) | $44.96 | $43.44 | 482.50 K | |
| 12/09/2025 | $42.80 | $43.44 (1.5%) | $43.85 | $42.62 | 1.96 M | $3.49 B |
| 12/08/2025 | $43.56 | $42.92 (-1.47%) | $43.69 | $42.40 | 1.70 M | $3.45 B |
| 12/05/2025 | $42.40 | $43.36 (2.26%) | $43.75 | $42.14 | 2.07 M | $3.49 B |
| 12/04/2025 | $43.21 | $42.41 (-1.85%) | $43.31 | $42.09 | 1.88 M | $3.41 B |
| 12/03/2025 | $42.62 | $43.14 (1.22%) | $43.61 | $42.48 | 2.88 M | $3.47 B |
| 12/02/2025 | $42.69 | $42.30 (-0.91%) | $43.04 | $42.16 | 2.24 M | $3.40 B |
| 12/01/2025 | $41.11 | $42.52 (3.43%) | $43.06 | $41.01 | 1.99 M | $3.42 B |
| 11/28/2025 | $41.50 | $41.48 (-0.05%) | $41.94 | $41.34 | 659.10 K | $3.33 B |
| 11/26/2025 | $41.16 | $41.50 (0.83%) | $42.05 | $41.07 | 1.43 M | $3.34 B |
| 11/25/2025 | $39.60 | $41.23 (4.12%) | $41.80 | $39.60 | 1.93 M | $3.31 B |
| 11/24/2025 | $38.23 | $39.46 (3.22%) | $39.67 | $37.92 | 2.41 M | $3.17 B |
| 11/21/2025 | $36.11 | $38.49 (6.59%) | $38.78 | $36.01 | 1.93 M | $3.09 B |
| 11/20/2025 | $36.52 | $35.95 (-1.56%) | $37.55 | $35.83 | 3.59 M | $2.89 B |
| 11/19/2025 | $36.38 | $36.37 (-0.03%) | $36.78 | $35.98 | 1.21 M | $2.92 B |
| 11/18/2025 | $35.68 | $36.30 (1.74%) | $36.43 | $35.26 | 1.49 M | $2.92 B |
| 11/17/2025 | $37.06 | $35.97 (-2.94%) | $37.44 | $35.92 | 1.51 M | $2.89 B |
| 11/14/2025 | $37.32 | $37.30 (-0.05%) | $37.84 | $36.84 | 1.37 M | $3.00 B |
| 11/13/2025 | $38.38 | $37.92 (-1.2%) | $39.06 | $37.48 | 2.05 M | $3.05 B |
| 11/12/2025 | $38.52 | $38.61 (0.23%) | $38.76 | $37.92 | 3.37 M | $3.10 B |
| 11/11/2025 | $36.75 | $38.47 (4.68%) | $38.59 | $36.20 | 2.95 M | $3.09 B |
| 11/10/2025 | $36.35 | $36.51 (0.44%) | $36.59 | $35.30 | 3.18 M | $2.94 B |
| 11/07/2025 | $34.76 | $36.28 (4.37%) | $36.63 | $34.76 | 4.05 M | $2.92 B |
| 11/06/2025 | $34.84 | $35.13 (0.83%) | $36.00 | $34.30 | 3.37 M | $2.82 B |
| 11/05/2025 | $32.50 | $33.39 (2.74%) | $34.10 | $32.26 | 3.36 M | $2.68 B |
| 11/04/2025 | $33.12 | $32.50 (-1.87%) | $33.30 | $32.44 | 2.28 M | $2.61 B |
| 11/03/2025 | $33.71 | $33.54 (-0.5%) | $34.00 | $33.00 | 2.82 M | $2.70 B |
| 10/31/2025 | $34.26 | $33.99 (-0.79%) | $34.55 | $33.54 | 1.92 M | $2.81 B |
| 10/30/2025 | $34.32 | $34.29 (-0.09%) | $34.90 | $34.01 | 1.55 M | $2.84 B |
| 10/29/2025 | $35.49 | $34.58 (-2.56%) | $35.63 | $34.38 | 1.11 M | $2.86 B |
| 10/28/2025 | $36.02 | $35.84 (-0.5%) | $36.13 | $35.34 | 1.01 M | $2.97 B |
| 10/27/2025 | $35.94 | $36.07 (0.36%) | $36.56 | $35.77 | 1.20 M | $2.98 B |
| 10/24/2025 | $35.60 | $35.60 (0%) | $35.98 | $35.46 | 920.70 K | $2.95 B |
| 10/23/2025 | $34.82 | $35.58 (2.18%) | $35.71 | $34.50 | 1.52 M | $2.94 B |
| 10/22/2025 | $35.56 | $34.95 (-1.72%) | $35.95 | $34.66 | 1.71 M | $2.89 B |
| 10/21/2025 | $33.75 | $34.92 (3.47%) | $35.41 | $33.53 | 1.54 M | $2.89 B |
| 10/20/2025 | $33.86 | $33.99 (0.38%) | $34.58 | $33.81 | 983.27 K | $2.81 B |
| 10/17/2025 | $33.50 | $33.74 (0.72%) | $33.90 | $33.29 | 1.07 M | $2.79 B |
| 10/16/2025 | $34.29 | $33.50 (-2.3%) | $34.56 | $33.11 | 1.48 M | $2.77 B |
| 10/15/2025 | $34.11 | $34.25 (0.41%) | $34.64 | $34.06 | 1.34 M | $2.83 B |
| 10/14/2025 | $31.96 | $33.97 (6.29%) | $34.54 | $31.88 | 1.99 M | $2.81 B |
| 10/13/2025 | $32.45 | $32.20 (-0.77%) | $32.96 | $32.15 | 1.44 M | $2.66 B |
| 10/10/2025 | $33.23 | $32.11 (-3.37%) | $33.43 | $31.66 | 2.23 M | $2.66 B |
| 10/09/2025 | $33.63 | $33.17 (-1.37%) | $33.84 | $32.95 | 1.57 M | $2.74 B |
| 10/08/2025 | $33.25 | $33.62 (1.11%) | $33.87 | $33.03 | 1.48 M | $2.78 B |
| 10/07/2025 | $34.34 | $33.20 (-3.32%) | $34.92 | $33.17 | 1.27 M | $2.75 B |
| 10/06/2025 | $35.05 | $34.30 (-2.14%) | $35.40 | $34.00 | 1.82 M | $2.84 B |
| 10/03/2025 | $35.24 | $35.06 (-0.51%) | $35.66 | $34.94 | 1.04 M | $2.90 B |
| 10/02/2025 | $33.84 | $35.02 (3.49%) | $35.09 | $33.84 | 1.71 M | $2.90 B |
| 10/01/2025 | $33.35 | $33.84 (1.47%) | $33.92 | $32.96 | 1.69 M | $2.80 B |
| 09/30/2025 | $34.11 | $33.18 (-2.73%) | $34.15 | $32.71 | 2.39 M | $2.75 B |
| 09/29/2025 | $34.75 | $34.12 (-1.81%) | $34.75 | $33.76 | 1.67 M | $2.82 B |
| 09/26/2025 | $34.29 | $34.41 (0.35%) | $34.58 | $33.68 | 1.54 M | $2.85 B |
| 09/25/2025 | $34.60 | $34.08 (-1.5%) | $34.68 | $33.72 | 965.65 K | $2.82 B |
| 09/24/2025 | $34.85 | $34.78 (-0.2%) | $35.41 | $34.67 | 1.06 M | $2.88 B |
| 09/23/2025 | $35.32 | $34.71 (-1.73%) | $35.44 | $34.56 | 1.34 M | $2.87 B |
| 09/22/2025 | $34.66 | $34.88 (0.63%) | $35.27 | $34.34 | 1.68 M | $2.89 B |
| 09/19/2025 | $35.62 | $34.59 (-2.89%) | $35.83 | $34.41 | 2.38 M | $2.86 B |
| 09/18/2025 | $35.74 | $35.84 (0.28%) | $36.29 | $35.55 | 1.54 M | $2.97 B |
| 09/17/2025 | $35.73 | $35.39 (-0.95%) | $36.78 | $35.29 | 1.44 M | $2.93 B |
| 09/16/2025 | $34.81 | $35.56 (2.15%) | $35.66 | $34.64 | 1.25 M | $2.94 B |
| 09/15/2025 | $35.52 | $34.77 (-2.11%) | $35.53 | $34.40 | 1.51 M | $2.88 B |
| 09/12/2025 | $36.33 | $35.46 (-2.39%) | $36.44 | $35.45 | 1.39 M | $2.93 B |
| 09/11/2025 | $35.59 | $36.63 (2.92%) | $36.99 | $35.45 | 1.68 M | $3.03 B |
| 09/10/2025 | $35.46 | $35.40 (-0.17%) | $35.49 | $34.50 | 1.41 M | $2.93 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.
