5 DAY PERFORMANCE
+6.66%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
-13.71%
6 MONTH PERFORMANCE
+0.55%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
+0.85%
YETI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.32 | $33.19 (-3.29%) | $34.60 | $33.12 | 1.32 M | $2.79 B |
| 03/11/2025 | $34.94 | $33.98 (-2.75%) | $35.52 | $33.59 | 1.91 M | $2.85 B |
| 03/10/2025 | $35.44 | $35.01 (-1.21%) | $35.91 | $34.81 | 1.52 M | $2.94 B |
| 03/07/2025 | $34.84 | $35.75 (2.61%) | $35.75 | $34.21 | 1.56 M | $3.00 B |
| 03/06/2025 | $34.07 | $34.98 (2.67%) | $35.15 | $34.07 | 1.45 M | $2.93 B |
| 03/05/2025 | $34.11 | $34.39 (0.82%) | $34.51 | $33.36 | 1.88 M | $2.88 B |
| 03/04/2025 | $34.82 | $34.29 (-1.52%) | $34.91 | $34.02 | 2.67 M | $2.88 B |
| 03/03/2025 | $36.13 | $35.40 (-2.02%) | $36.50 | $35.19 | 1.76 M | $2.97 B |
| 02/28/2025 | $35.50 | $35.64 (0.39%) | $35.80 | $35.21 | 1.57 M | $2.99 B |
| 02/27/2025 | $37.12 | $35.62 (-4.04%) | $37.32 | $35.54 | 1.33 M | $2.99 B |
| 02/26/2025 | $37.74 | $37.40 (-0.9%) | $38.24 | $37.23 | 1.29 M | $3.14 B |
| 02/25/2025 | $36.95 | $37.52 (1.54%) | $37.72 | $36.72 | 1.46 M | $3.15 B |
| 02/24/2025 | $36.76 | $37.10 (0.92%) | $37.42 | $36.41 | 2.10 M | $3.11 B |
| 02/21/2025 | $37.09 | $36.83 (-0.7%) | $37.26 | $36.40 | 1.59 M | $3.09 B |
| 02/20/2025 | $37.19 | $36.91 (-0.75%) | $37.58 | $36.65 | 1.48 M | $3.10 B |
| 02/19/2025 | $38.13 | $37.12 (-2.65%) | $38.24 | $36.73 | 1.69 M | $3.11 B |
| 02/18/2025 | $38.06 | $38.43 (0.97%) | $38.58 | $37.62 | 2.10 M | $3.22 B |
| 02/14/2025 | $37.20 | $38.02 (2.2%) | $38.61 | $36.92 | 2.15 M | $3.19 B |
| 02/13/2025 | $39.87 | $37.58 (-5.74%) | $40.59 | $36.35 | 5.06 M | $3.15 B |
| 02/12/2025 | $36.83 | $37.91 (2.93%) | $38.50 | $36.59 | 3.58 M | $3.18 B |
| 02/11/2025 | $36.01 | $37.82 (5.03%) | $38.44 | $35.91 | 3.31 M | $3.17 B |
| 02/10/2025 | $36.78 | $36.14 (-1.74%) | $36.80 | $35.92 | 1.88 M | $3.03 B |
| 02/07/2025 | $37.05 | $36.34 (-1.92%) | $37.37 | $36.00 | 1.81 M | $3.08 B |
| 02/06/2025 | $37.47 | $37.39 (-0.21%) | $37.91 | $37.21 | 1.31 M | $3.17 B |
| 02/05/2025 | $37.08 | $36.98 (-0.27%) | $37.46 | $36.72 | 1.20 M | $3.13 B |
| 02/04/2025 | $36.07 | $37.04 (2.69%) | $37.08 | $36.03 | 1.33 M | $3.14 B |
| 02/03/2025 | $35.82 | $36.03 (0.59%) | $36.96 | $35.51 | 2.03 M | $3.05 B |
| 01/31/2025 | $38.25 | $37.26 (-2.59%) | $38.80 | $37.06 | 1.13 M | $3.16 B |
| 01/30/2025 | $37.96 | $38.37 (1.08%) | $38.77 | $37.94 | 1.24 M | $3.25 B |
| 01/29/2025 | $37.68 | $37.74 (0.16%) | $38.27 | $37.48 | 1.45 M | $3.20 B |
| 01/28/2025 | $38.62 | $37.65 (-2.51%) | $38.97 | $37.59 | 1.43 M | $3.19 B |
| 01/27/2025 | $37.68 | $38.83 (3.05%) | $38.95 | $37.57 | 1.70 M | $3.29 B |
| 01/24/2025 | $38.03 | $37.57 (-1.21%) | $38.47 | $37.36 | 1.03 M | $3.18 B |
| 01/23/2025 | $37.50 | $37.85 (0.93%) | $37.95 | $36.61 | 1.29 M | $3.21 B |
| 01/22/2025 | $37.87 | $37.73 (-0.37%) | $38.43 | $37.69 | 1.24 M | $3.20 B |
| 01/21/2025 | $37.88 | $37.74 (-0.37%) | $38.44 | $36.98 | 2.18 M | $3.20 B |
| 01/17/2025 | $37.51 | $37.30 (-0.56%) | $37.83 | $36.99 | 1.25 M | $3.16 B |
| 01/16/2025 | $36.84 | $37.16 (0.87%) | $37.44 | $36.31 | 1.16 M | $3.15 B |
| 01/15/2025 | $38.57 | $36.87 (-4.41%) | $38.97 | $36.86 | 953,352 | $3.12 B |
| 01/14/2025 | $37.80 | $37.51 (-0.77%) | $38.37 | $36.98 | 1.09 M | $3.18 B |
| 01/13/2025 | $37.82 | $37.72 (-0.26%) | $38.13 | $36.85 | 1.10 M | $3.20 B |
| 01/10/2025 | $36.73 | $38.19 (3.97%) | $38.47 | $36.63 | 1.55 M | $3.23 B |
| 01/08/2025 | $37.35 | $37.43 (0.21%) | $37.69 | $36.18 | 1.77 M | $3.17 B |
| 01/07/2025 | $38.31 | $37.87 (-1.15%) | $38.58 | $37.42 | 1.54 M | $3.21 B |
| 01/06/2025 | $38.69 | $38.13 (-1.45%) | $39.55 | $38.09 | 1.18 M | $3.23 B |
| 01/03/2025 | $37.68 | $38.12 (1.17%) | $38.57 | $37.65 | 1.14 M | $3.23 B |
| 01/02/2025 | $39.01 | $37.52 (-3.82%) | $39.38 | $37.50 | 1.41 M | $3.18 B |
| 12/31/2024 | $38.76 | $38.51 (-0.64%) | $38.85 | $38.38 | 1.29 M | $3.26 B |
| 12/30/2024 | $38.93 | $38.64 (-0.74%) | $38.99 | $37.57 | 1.82 M | $3.27 B |
| 12/27/2024 | $39.16 | $39.35 (0.49%) | $39.64 | $38.98 | 1.06 M | $3.33 B |
| 12/26/2024 | $39.02 | $39.38 (0.92%) | $39.68 | $38.81 | 1.23 M | $3.34 B |
| 12/24/2024 | $39.31 | $39.31 (0%) | $39.76 | $38.76 | 530,700 | $3.33 B |
| 12/23/2024 | $39.32 | $39.44 (0.31%) | $39.82 | $39.05 | 1.28 M | $3.34 B |
| 12/20/2024 | $39.13 | $39.41 (0.72%) | $40.69 | $39.00 | 2.15 M | $3.34 B |
| 12/19/2024 | $41.82 | $39.63 (-5.24%) | $42.05 | $39.53 | 1.86 M | $3.36 B |
| 12/18/2024 | $42.51 | $40.77 (-4.09%) | $42.87 | $40.74 | 1.56 M | $3.45 B |
| 12/17/2024 | $43.24 | $42.52 (-1.67%) | $43.37 | $41.88 | 1.64 M | $3.60 B |
| 12/16/2024 | $43.56 | $43.25 (-0.71%) | $43.86 | $42.97 | 1.05 M | $3.66 B |
| 12/13/2024 | $44.21 | $44.19 (-0.05%) | $44.91 | $43.77 | 1.40 M | $3.74 B |
| 12/12/2024 | $44.51 | $44.19 (-0.72%) | $45.24 | $44.18 | 1.14 M | $3.74 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.
