5 DAY PERFORMANCE
-17.45%
1 MONTH PERFORMANCE
-17.01%
3 MONTH PERFORMANCE
-3.07%
6 MONTH PERFORMANCE
-14.32%
YEAR-TO-DATE PERFORMANCE
-8.54%
1 YEAR PERFORMANCE
+23.70%
YETI Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $49.48 | $50.77 (2.61%) | $51.04 | $49.48 | 899.86 K | $3.82 B |
| 07/31/2026 | $49.81 | $48.94 (-1.75%) | $50.04 | $48.94 | 1.06 M | $3.69 B |
| 07/30/2026 | $50.96 | $49.64 (-2.59%) | $51.07 | $49.58 | 935.80 K | $3.74 B |
| 07/29/2026 | $51.17 | $51.09 (-0.16%) | $52.36 | $50.30 | 1.12 M | $3.85 B |
| 07/28/2026 | $51.47 | $51.87 (0.78%) | $52.18 | $50.96 | 1.19 M | $3.91 B |
| 07/27/2026 | $50.79 | $50.92 (0.26%) | $51.29 | $50.60 | 1.10 M | $3.84 B |
| 07/24/2026 | $50.20 | $50.38 (0.36%) | $50.67 | $49.00 | 1.39 M | $3.79 B |
| 07/23/2026 | $50.80 | $50.11 (-1.36%) | $50.95 | $49.88 | 708.65 K | $3.77 B |
| 07/22/2026 | $51.50 | $51.76 (0.5%) | $52.06 | $50.62 | 1.46 M | $3.90 B |
| 07/21/2026 | $50.79 | $50.95 (0.32%) | $51.20 | $49.58 | 1.43 M | $3.84 B |
| 07/20/2026 | $52.63 | $50.82 (-3.44%) | $53.21 | $50.77 | 1.52 M | $3.83 B |
| 07/17/2026 | $51.38 | $51.05 (-0.64%) | $52.48 | $50.17 | 1.60 M | $3.85 B |
| 07/16/2026 | $48.46 | $51.06 (5.37%) | $51.17 | $48.46 | 1.44 M | $3.85 B |
| 07/15/2026 | $47.18 | $48.33 (2.44%) | $48.98 | $47.04 | 897.20 K | $3.64 B |
| 07/14/2026 | $48.37 | $47.34 (-2.13%) | $48.79 | $46.70 | 846.05 K | $3.57 B |
| 07/13/2026 | $49.02 | $48.33 (-1.41%) | $49.66 | $48.21 | 577.48 K | $3.64 B |
| 07/10/2026 | $49.27 | $48.91 (-0.73%) | $49.93 | $48.76 | 512.24 K | $3.68 B |
| 07/09/2026 | $47.76 | $49.34 (3.31%) | $49.75 | $47.36 | 701.10 K | $3.72 B |
| 07/08/2026 | $47.97 | $47.74 (-0.48%) | $48.29 | $46.61 | 713.90 K | $3.60 B |
| 07/07/2026 | $48.12 | $48.68 (1.16%) | $49.06 | $47.62 | 908.94 K | $3.67 B |
| 07/06/2026 | $49.76 | $48.42 (-2.69%) | $50.50 | $48.12 | 1.15 M | $3.65 B |
| 07/02/2026 | $49.84 | $49.69 (-0.3%) | $49.99 | $48.58 | 1.03 M | $3.74 B |
| 07/01/2026 | $49.09 | $49.22 (0.26%) | $50.00 | $48.39 | 862.52 K | $3.71 B |
| 06/30/2026 | $49.58 | $49.56 (-0.04%) | $50.03 | $48.57 | 991.22 K | $3.73 B |
| 06/29/2026 | $50.25 | $50.24 (-0.02%) | $50.55 | $49.55 | 1.19 M | $3.78 B |
| 06/26/2026 | $49.98 | $51.21 (2.46%) | $51.31 | $49.65 | 1.57 M | $3.86 B |
| 06/25/2026 | $49.72 | $50.01 (0.58%) | $50.87 | $49.25 | 709.06 K | $3.77 B |
| 06/24/2026 | $48.78 | $49.64 (1.76%) | $50.00 | $48.40 | 975.70 K | $3.74 B |
| 06/23/2026 | $47.67 | $47.97 (0.63%) | $48.56 | $46.63 | 1.38 M | $3.61 B |
| 06/22/2026 | $48.49 | $47.94 (-1.13%) | $48.92 | $47.90 | 1.18 M | $3.61 B |
| 06/18/2026 | $48.34 | $48.97 (1.3%) | $49.38 | $48.23 | 2.40 M | $3.69 B |
| 06/17/2026 | $50.41 | $47.24 (-6.29%) | $50.41 | $47.11 | 1.07 M | $3.56 B |
| 06/16/2026 | $50.00 | $49.42 (-1.16%) | $50.35 | $48.80 | 1.25 M | $3.72 B |
| 06/15/2026 | $51.36 | $49.88 (-2.88%) | $51.89 | $49.57 | 1.77 M | $3.76 B |
| 06/12/2026 | $51.01 | $50.42 (-1.16%) | $51.49 | $50.16 | 1.33 M | $3.80 B |
| 06/11/2026 | $48.31 | $50.68 (4.91%) | $50.70 | $48.17 | 1.35 M | $3.82 B |
| 06/10/2026 | $48.95 | $48.27 (-1.39%) | $49.64 | $48.11 | 1.56 M | $3.64 B |
| 06/09/2026 | $48.39 | $49.28 (1.84%) | $49.94 | $48.15 | 1.72 M | $3.71 B |
| 06/08/2026 | $47.16 | $47.67 (1.08%) | $48.88 | $46.68 | 1.66 M | $3.59 B |
| 06/05/2026 | $47.05 | $47.37 (0.68%) | $48.17 | $46.95 | 1.41 M | $3.57 B |
| 06/04/2026 | $47.66 | $47.82 (0.34%) | $48.06 | $46.94 | 1.60 M | $3.60 B |
| 06/03/2026 | $45.62 | $46.92 (2.85%) | $47.55 | $45.05 | 1.19 M | $3.53 B |
| 06/02/2026 | $47.13 | $46.17 (-2.04%) | $47.50 | $44.10 | 1.59 M | $3.48 B |
| 06/01/2026 | $47.30 | $47.38 (0.17%) | $48.01 | $46.78 | 972.35 K | $3.57 B |
| 05/29/2026 | $46.78 | $47.97 (2.54%) | $48.88 | $46.25 | 1.44 M | $3.61 B |
| 05/28/2026 | $46.44 | $46.72 (0.6%) | $47.57 | $45.37 | 1.75 M | $3.52 B |
| 05/27/2026 | $46.85 | $46.97 (0.26%) | $48.15 | $46.47 | 2.13 M | $3.54 B |
| 05/26/2026 | $45.43 | $46.04 (1.34%) | $46.33 | $44.94 | 1.12 M | $3.47 B |
| 05/22/2026 | $44.07 | $45.22 (2.61%) | $45.28 | $43.96 | 1.23 M | $3.41 B |
| 05/21/2026 | $43.92 | $43.99 (0.16%) | $44.91 | $43.05 | 1.73 M | $3.31 B |
| 05/20/2026 | $42.05 | $44.67 (6.23%) | $44.68 | $41.17 | 1.32 M | $3.36 B |
| 05/19/2026 | $42.41 | $41.89 (-1.23%) | $43.33 | $41.77 | 1.60 M | $3.16 B |
| 05/18/2026 | $42.71 | $42.46 (-0.59%) | $43.72 | $41.56 | 1.77 M | $3.20 B |
| 05/15/2026 | $40.96 | $42.67 (4.17%) | $43.72 | $40.13 | 2.76 M | $3.21 B |
| 05/14/2026 | $44.11 | $40.69 (-7.75%) | $44.14 | $39.94 | 4.11 M | $3.06 B |
| 05/13/2026 | $39.54 | $38.33 (-3.06%) | $39.70 | $38.09 | 3.34 M | $2.89 B |
| 05/12/2026 | $40.82 | $39.70 (-2.74%) | $40.97 | $39.31 | 1.37 M | $2.99 B |
| 05/11/2026 | $41.31 | $40.92 (-0.94%) | $41.85 | $40.10 | 1.66 M | $3.08 B |
| 05/08/2026 | $41.89 | $41.53 (-0.86%) | $42.28 | $40.94 | 1.23 M | $3.13 B |
| 05/07/2026 | $43.15 | $41.68 (-3.41%) | $43.54 | $41.52 | 1.24 M | $3.14 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.
