5 DAY PERFORMANCE
-14.48%
1 MONTH PERFORMANCE
-10.66%
3 MONTH PERFORMANCE
+13.80%
6 MONTH PERFORMANCE
-10.36%
YEAR-TO-DATE PERFORMANCE
-8.54%
1 YEAR PERFORMANCE
+37.32%
YETI Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $48.49 | $47.94 (-1.13%) | $48.92 | $47.90 | 1.14 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 |
| 05/06/2026 | $40.86 | $42.46 (3.92%) | $42.70 | $40.43 | 2.01 M | $3.20 B |
| 05/05/2026 | $38.32 | $39.69 (3.58%) | $39.88 | $38.26 | 979.43 K | $2.99 B |
| 05/04/2026 | $40.04 | $38.08 (-4.9%) | $40.32 | $38.03 | 1.31 M | $2.87 B |
| 05/01/2026 | $39.67 | $40.35 (1.71%) | $40.74 | $39.67 | 1.23 M | $3.04 B |
| 04/30/2026 | $38.73 | $39.46 (1.88%) | $39.73 | $38.69 | 1.54 M | $2.97 B |
| 04/29/2026 | $39.09 | $38.53 (-1.43%) | $39.17 | $38.10 | 1.02 M | $2.90 B |
| 04/28/2026 | $39.46 | $39.42 (-0.1%) | $39.73 | $38.88 | 1.62 M | $2.97 B |
| 04/27/2026 | $40.05 | $39.38 (-1.67%) | $40.33 | $39.04 | 1.47 M | $2.97 B |
| 04/24/2026 | $40.39 | $39.96 (-1.06%) | $40.41 | $39.50 | 1.09 M | $3.01 B |
| 04/23/2026 | $40.56 | $39.92 (-1.58%) | $41.06 | $39.52 | 698.64 K | $3.01 B |
| 04/22/2026 | $41.69 | $40.65 (-2.49%) | $41.84 | $40.33 | 931.03 K | $3.06 B |
| 04/21/2026 | $41.54 | $41.20 (-0.82%) | $42.68 | $40.84 | 1.39 M | $3.10 B |
| 04/20/2026 | $40.66 | $41.37 (1.75%) | $41.38 | $39.90 | 1.16 M | $3.12 B |
| 04/17/2026 | $39.26 | $41.17 (4.87%) | $42.60 | $38.90 | 2.79 M | $3.10 B |
| 04/16/2026 | $38.58 | $38.39 (-0.49%) | $39.25 | $38.18 | 1.64 M | $2.89 B |
| 04/15/2026 | $39.16 | $38.58 (-1.48%) | $39.24 | $37.17 | 2.86 M | $2.91 B |
| 04/14/2026 | $36.93 | $39.19 (6.12%) | $39.35 | $36.91 | 1.89 M | $2.95 B |
| 04/13/2026 | $36.41 | $36.87 (1.26%) | $36.91 | $35.92 | 978.90 K | $2.78 B |
| 04/10/2026 | $37.41 | $36.69 (-1.92%) | $37.50 | $36.52 | 719.02 K | $2.76 B |
| 04/09/2026 | $37.31 | $37.32 (0.03%) | $37.42 | $36.31 | 1.00 M | $2.81 B |
| 04/08/2026 | $38.15 | $37.61 (-1.42%) | $38.55 | $37.21 | 1.58 M | $2.83 B |
| 04/07/2026 | $36.15 | $36.27 (0.33%) | $36.95 | $35.80 | 1.27 M | $2.73 B |
| 04/06/2026 | $36.23 | $37.12 (2.46%) | $37.40 | $36.19 | 1.28 M | $2.80 B |
| 04/02/2026 | $36.11 | $36.36 (0.69%) | $37.49 | $35.55 | 1.43 M | $2.74 B |
| 04/01/2026 | $36.59 | $37.09 (1.37%) | $37.38 | $36.49 | 1.21 M | $2.79 B |
| 03/31/2026 | $36.20 | $36.59 (1.08%) | $37.14 | $35.54 | 1.29 M | $2.76 B |
| 03/30/2026 | $35.93 | $35.52 (-1.14%) | $36.15 | $34.90 | 1.65 M | $2.68 B |
| 03/27/2026 | $35.56 | $35.57 (0.03%) | $36.14 | $35.27 | 1.34 M | $2.68 B |
| 03/26/2026 | $36.67 | $36.00 (-1.83%) | $37.21 | $35.96 | 1.13 M | $2.71 B |
| 03/25/2026 | $37.62 | $37.04 (-1.54%) | $37.99 | $36.29 | 929.55 K | $2.79 B |
| 03/24/2026 | $36.83 | $36.94 (0.3%) | $37.60 | $36.29 | 1.00 M | $2.78 B |
| 03/23/2026 | $36.62 | $37.54 (2.51%) | $38.36 | $35.70 | 1.77 M | $2.83 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.
