5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
-8.18%
3 MONTH PERFORMANCE
-17.50%
6 MONTH PERFORMANCE
+13.80%
YEAR-TO-DATE PERFORMANCE
-8.54%
1 YEAR PERFORMANCE
+16.80%
YETI Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
