NYSE - Delayed Quote USD

YETI Holdings, Inc. (YETI)

40.82 -0.61 (-1.47%)

At close: September 4 at 4:00:02 PM EDT

40.99 +0.17 (+0.42%)

After hours: September 4 at 7:31:54 PM EDT

Trade YETI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	41.85	41.85	40.75	40.82	40.82	1,288,800
Sep 3, 2026	41.46	41.95	41.15	41.43	41.43	1,058,600
Sep 2, 2026	40.25	41.64	40.25	41.45	41.45	1,689,500
Sep 1, 2026	40.21	40.67	39.83	40.16	40.16	1,507,100
Aug 31, 2026	41.24	41.51	40.64	41.05	41.05	1,257,900
Aug 28, 2026	41.99	42.68	41.46	41.57	41.57	1,574,300
Aug 27, 2026	41.65	42.42	41.53	41.84	41.84	1,610,300
Aug 26, 2026	42.47	43.60	41.73	41.78	41.78	1,594,100
Aug 25, 2026	43.62	43.62	42.28	42.58	42.58	1,619,300
Aug 24, 2026	44.05	44.14	43.00	43.08	43.08	1,334,600
Aug 21, 2026	43.94	44.40	43.03	43.76	43.76	1,904,100
Aug 20, 2026	43.52	44.04	43.02	44.00	44.00	1,836,400
Aug 19, 2026	43.86	44.27	43.24	44.08	44.08	1,572,300
Aug 18, 2026	43.14	44.20	42.74	43.24	43.24	1,705,400
Aug 17, 2026	43.80	44.33	42.96	43.00	43.00	2,447,900
Aug 14, 2026	45.51	45.97	43.40	44.56	44.56	3,484,100
Aug 13, 2026	46.00	47.49	43.80	45.47	45.47	7,476,900
Aug 12, 2026	50.56	51.08	49.17	50.84	50.84	2,551,000
Aug 11, 2026	52.41	52.77	50.06	50.79	50.79	1,796,600
Aug 10, 2026	52.12	52.70	51.28	52.68	52.68	1,283,300
Aug 7, 2026	51.43	52.75	50.71	52.20	52.20	1,116,400
Aug 6, 2026	52.28	53.53	51.84	51.88	51.88	1,253,500
Aug 5, 2026	52.50	53.99	52.02	52.51	52.51	1,470,900
Aug 4, 2026	51.63	52.17	51.20	51.75	51.75	949,900
Aug 3, 2026	49.48	51.04	49.48	50.77	50.77	899,800
Jul 31, 2026	49.81	50.04	48.94	48.94	48.94	1,064,600
Jul 30, 2026	50.96	51.07	49.58	49.64	49.64	935,800
Jul 29, 2026	51.17	52.36	50.30	51.09	51.09	1,119,800
Jul 28, 2026	51.47	52.18	50.96	51.87	51.87	1,189,100
Jul 27, 2026	50.79	51.29	50.60	50.92	50.92	1,101,700
Jul 24, 2026	50.20	50.67	49.00	50.38	50.38	1,391,700
Jul 23, 2026	50.80	50.95	49.88	50.11	50.11	708,600
Jul 22, 2026	51.50	52.06	50.62	51.76	51.76	1,464,400
Jul 21, 2026	50.79	51.20	49.58	50.95	50.95	1,426,800
Jul 20, 2026	52.63	53.21	50.77	50.82	50.82	1,520,600
Jul 17, 2026	51.38	52.48	50.17	51.05	51.05	1,600,200
Jul 16, 2026	48.46	51.17	48.46	51.06	51.06	1,440,300
Jul 15, 2026	47.18	48.98	47.04	48.33	48.33	897,200
Jul 14, 2026	48.37	48.79	46.70	47.34	47.34	846,000
Jul 13, 2026	49.02	49.66	48.21	48.33	48.33	577,400
Jul 10, 2026	49.27	49.93	48.76	48.91	48.91	512,200
Jul 9, 2026	47.76	49.75	47.36	49.34	49.34	701,100
Jul 8, 2026	47.97	48.29	46.61	47.74	47.74	713,900
Jul 7, 2026	48.12	49.06	47.62	48.68	48.68	908,900
Jul 6, 2026	49.76	50.50	48.12	48.42	48.42	1,151,200
Jul 2, 2026	49.84	49.99	48.58	49.69	49.69	1,027,300
Jul 1, 2026	49.09	50.00	48.39	49.22	49.22	862,500
Jun 30, 2026	49.58	50.03	48.57	49.56	49.56	991,200
Jun 29, 2026	50.25	50.55	49.55	50.24	50.24	1,188,600
Jun 26, 2026	49.98	51.31	49.65	51.21	51.21	1,566,900
Jun 25, 2026	49.72	50.87	49.25	50.01	50.01	709,000
Jun 24, 2026	48.78	50.00	48.40	49.64	49.64	975,700
Jun 23, 2026	47.67	48.56	46.63	47.97	47.97	1,383,200
Jun 22, 2026	48.49	48.92	47.90	47.94	47.94	1,175,200
Jun 18, 2026	48.34	49.38	48.23	48.97	48.97	2,400,000
Jun 17, 2026	50.41	50.41	47.11	47.24	47.24	1,073,100
Jun 16, 2026	50.00	50.35	48.80	49.42	49.42	1,247,300
Jun 15, 2026	51.36	51.89	49.57	49.88	49.88	1,766,800
Jun 12, 2026	51.01	51.49	50.16	50.42	50.42	1,331,600
Jun 11, 2026	48.31	50.70	48.17	50.68	50.68	1,354,000
Jun 10, 2026	48.95	49.64	48.11	48.27	48.27	1,557,500
Jun 9, 2026	48.39	49.94	48.15	49.28	49.28	1,718,600
Jun 8, 2026	47.16	48.88	46.68	47.67	47.67	1,660,400
Jun 5, 2026	47.05	48.17	46.95	47.37	47.37	1,406,400
Jun 4, 2026	47.66	48.06	46.94	47.82	47.82	1,604,900
Jun 3, 2026	45.62	47.55	45.05	46.92	46.92	1,191,700
Jun 2, 2026	47.13	47.50	44.10	46.17	46.17	1,594,900
Jun 1, 2026	47.30	48.01	46.78	47.38	47.38	972,300
May 29, 2026	46.78	48.88	46.25	47.97	47.97	1,440,000
May 28, 2026	46.44	47.57	45.37	46.72	46.72	1,748,800
May 27, 2026	46.85	48.15	46.47	46.97	46.97	2,129,300
May 26, 2026	45.43	46.33	44.94	46.04	46.04	1,115,800
May 22, 2026	44.07	45.28	43.96	45.22	45.22	1,230,600
May 21, 2026	43.92	44.91	43.05	43.99	43.99	1,726,400
May 20, 2026	42.05	44.68	41.17	44.67	44.67	1,315,100
May 19, 2026	42.41	43.33	41.77	41.89	41.89	1,596,300
May 18, 2026	42.71	43.72	41.56	42.46	42.46	1,771,200
May 15, 2026	40.96	43.72	40.13	42.67	42.67	2,754,800
May 14, 2026	44.11	44.14	39.94	40.69	40.69	4,113,200
May 13, 2026	39.54	39.70	38.09	38.33	38.33	3,344,500
May 12, 2026	40.82	40.97	39.31	39.70	39.70	1,365,200
May 11, 2026	41.31	41.85	40.10	40.92	40.92	1,661,700
May 8, 2026	41.89	42.28	40.94	41.53	41.53	1,230,800
May 7, 2026	43.15	43.54	41.52	41.68	41.68	1,238,000
May 6, 2026	40.86	42.70	40.43	42.46	42.46	2,014,000
May 5, 2026	38.32	39.88	38.26	39.69	39.69	979,400
May 4, 2026	40.04	40.32	38.03	38.08	38.08	1,305,700
May 1, 2026	39.67	40.74	39.67	40.35	40.35	1,230,600
Apr 30, 2026	38.73	39.73	38.69	39.46	39.46	1,537,200
Apr 29, 2026	39.09	39.17	38.10	38.53	38.53	1,022,400
Apr 28, 2026	39.46	39.73	38.88	39.42	39.42	1,616,700
Apr 27, 2026	40.05	40.33	39.04	39.38	39.38	1,467,400
Apr 24, 2026	40.39	40.41	39.50	39.96	39.96	1,085,200
Apr 23, 2026	40.56	41.06	39.52	39.92	39.92	698,400
Apr 22, 2026	41.69	41.84	40.33	40.65	40.65	931,000
Apr 21, 2026	41.54	42.68	40.84	41.20	41.20	1,385,200
Apr 20, 2026	40.66	41.38	39.90	41.37	41.37	1,159,000
Apr 17, 2026	39.26	42.60	38.90	41.17	41.17	2,788,400
Apr 16, 2026	38.58	39.25	38.18	38.39	38.39	1,640,600
Apr 15, 2026	39.16	39.24	37.17	38.58	38.58	2,855,100
Apr 14, 2026	36.93	39.35	36.91	39.19	39.19	1,890,900
Apr 13, 2026	36.41	36.91	35.92	36.87	36.87	978,900
Apr 10, 2026	37.41	37.50	36.52	36.69	36.69	719,000
Apr 9, 2026	37.31	37.42	36.31	37.32	37.32	1,001,700
Apr 8, 2026	38.15	38.55	37.21	37.61	37.61	1,580,900
Apr 7, 2026	36.15	36.95	35.80	36.27	36.27	1,270,000
Apr 6, 2026	36.23	37.40	36.19	37.12	37.12	1,282,100
Apr 2, 2026	36.11	37.49	35.55	36.36	36.36	1,430,700
Apr 1, 2026	36.59	37.38	36.50	37.09	37.09	1,214,300
Mar 31, 2026	36.20	37.14	35.54	36.59	36.59	1,285,300
Mar 30, 2026	35.93	36.15	34.90	35.52	35.52	1,649,900
Mar 27, 2026	35.56	36.14	35.27	35.57	35.57	1,342,800
Mar 26, 2026	36.67	37.21	35.96	36.00	36.00	1,126,100
Mar 25, 2026	37.62	37.99	36.29	37.04	37.04	929,300
Mar 24, 2026	36.83	37.60	36.29	36.94	36.94	1,001,200
Mar 23, 2026	36.62	38.36	35.70	37.54	37.54	1,769,000
Mar 20, 2026	36.01	36.45	35.17	35.50	35.50	1,559,800
Mar 19, 2026	35.80	36.60	35.64	36.43	36.43	1,043,300
Mar 18, 2026	37.07	37.30	36.10	36.32	36.32	1,256,700
Mar 17, 2026	37.16	37.85	36.87	37.52	37.52	1,723,800
Mar 16, 2026	36.99	37.69	36.76	36.86	36.86	1,282,300
Mar 13, 2026	36.28	37.15	36.16	36.47	36.47	1,062,700
Mar 12, 2026	36.71	37.00	36.11	36.13	36.13	1,486,400
Mar 11, 2026	37.06	38.27	36.95	37.71	37.71	1,727,500
Mar 10, 2026	40.49	40.66	37.89	37.93	37.93	3,191,700
Mar 9, 2026	39.53	40.52	38.09	40.39	40.39	1,473,000
Mar 6, 2026	41.00	41.52	40.04	40.44	40.44	1,424,900
Mar 5, 2026	42.33	43.08	41.57	42.02	42.02	904,000
Mar 4, 2026	43.77	44.20	42.32	42.64	42.64	1,009,500
Mar 3, 2026	41.87	43.54	41.40	43.46	43.46	1,033,100
Mar 2, 2026	42.62	43.80	41.97	43.39	43.39	1,357,900
Feb 27, 2026	44.36	44.43	43.07	43.71	43.71	1,535,100
Feb 26, 2026	44.95	45.60	44.61	45.17	45.17	924,200
Feb 25, 2026	45.54	45.54	43.78	44.74	44.74	1,021,700
Feb 24, 2026	45.46	46.08	45.41	45.44	45.44	1,176,900
Feb 23, 2026	47.28	47.30	44.56	45.21	45.21	1,652,500
Feb 20, 2026	47.51	49.83	46.29	47.68	47.68	3,256,800
Feb 19, 2026	46.02	47.15	43.00	47.06	47.06	5,071,200
Feb 18, 2026	47.50	49.47	47.11	49.43	49.43	2,934,500
Feb 17, 2026	49.51	50.60	47.38	48.01	48.01	1,535,800
Feb 13, 2026	47.44	48.42	46.79	48.00	48.00	1,095,800
Feb 12, 2026	48.00	49.22	46.58	47.35	47.35	921,500
Feb 11, 2026	47.00	47.65	46.38	47.46	47.46	1,013,800
Feb 10, 2026	46.92	47.71	46.66	47.06	47.06	717,500
Feb 9, 2026	46.97	47.55	46.24	46.67	46.67	1,207,100
Feb 6, 2026	46.42	47.65	46.42	47.15	47.15	784,800
Feb 5, 2026	46.85	47.06	45.50	46.08	46.08	968,000
Feb 4, 2026	47.56	48.39	46.54	47.41	47.41	1,027,000
Feb 3, 2026	46.34	47.89	46.34	46.76	46.76	1,500,900
Feb 2, 2026	45.78	46.59	45.04	46.41	46.41	869,100
Jan 30, 2026	45.42	46.62	45.26	45.71	45.71	1,517,100
Jan 29, 2026	45.96	46.55	44.81	45.71	45.71	1,461,400
Jan 28, 2026	47.54	47.75	46.25	46.47	46.47	1,287,100
Jan 27, 2026	47.50	48.13	47.12	47.41	47.41	927,300
Jan 26, 2026	47.50	48.27	47.40	47.50	47.50	1,094,700
Jan 23, 2026	48.86	49.22	47.37	47.43	47.43	927,500
Jan 22, 2026	48.97	49.76	48.72	48.86	48.86	1,859,900
Jan 21, 2026	48.74	49.22	47.84	48.68	48.68	1,481,000
Jan 20, 2026	49.72	50.51	48.05	48.25	48.25	1,978,600
Jan 16, 2026	50.26	51.29	50.13	50.77	50.77	1,587,300
Jan 15, 2026	49.04	49.59	48.37	49.34	49.34	1,084,000
Jan 14, 2026	49.15	50.08	48.58	48.87	48.87	1,157,500
Jan 13, 2026	49.96	50.25	48.92	49.33	49.33	1,170,600
Jan 12, 2026	48.85	49.86	48.34	49.60	49.60	1,099,600
Jan 9, 2026	49.40	49.92	47.83	49.34	49.34	2,507,300
Jan 8, 2026	47.08	50.34	46.82	49.19	49.19	2,212,100
Jan 7, 2026	47.74	48.33	47.25	47.47	47.47	1,457,300
Jan 6, 2026	46.11	47.79	46.02	47.72	47.72	1,927,500
Jan 5, 2026	44.83	47.54	44.83	46.24	46.24	3,160,000
Jan 2, 2026	44.42	45.05	43.92	44.84	44.84	1,284,600
Dec 31, 2025	44.28	44.45	43.82	44.17	44.17	1,483,300
Dec 30, 2025	45.24	45.57	44.27	44.31	44.31	1,242,900
Dec 29, 2025	45.59	46.08	44.90	45.22	45.22	1,553,200
Dec 26, 2025	45.10	45.90	45.10	45.82	45.82	1,280,900
Dec 24, 2025	45.00	45.49	44.95	45.14	45.14	858,500
Dec 23, 2025	44.73	45.14	44.11	44.93	44.93	1,228,500
Dec 22, 2025	44.67	45.54	44.46	45.07	45.07	2,023,000
Dec 19, 2025	43.90	44.61	43.50	44.57	44.57	3,443,200
Dec 18, 2025	43.28	44.08	42.91	43.96	43.96	1,878,300
Dec 17, 2025	43.05	43.58	42.77	42.96	42.96	1,660,300
Dec 16, 2025	43.24	43.36	42.23	42.99	42.99	3,041,200
Dec 15, 2025	44.53	44.78	42.93	43.36	43.36	2,334,100
Dec 12, 2025	45.88	45.88	43.88	44.08	44.08	1,653,700
Dec 11, 2025	45.26	46.28	45.20	45.46	45.46	2,445,000
Dec 10, 2025	43.44	45.67	43.44	45.24	45.24	2,797,500
Dec 9, 2025	42.80	43.85	42.62	43.44	43.44	1,961,700
Dec 8, 2025	43.56	43.69	42.40	42.92	42.92	1,697,700
Dec 5, 2025	42.40	43.75	42.14	43.36	43.36	2,072,200
Dec 4, 2025	43.21	43.31	42.09	42.41	42.41	1,878,200
Dec 3, 2025	42.62	43.61	42.48	43.14	43.14	2,877,300
Dec 2, 2025	42.69	43.04	42.16	42.30	42.30	2,237,400
Dec 1, 2025	41.11	43.06	41.01	42.52	42.52	1,991,200
Nov 28, 2025	41.50	41.94	41.34	41.48	41.48	659,100
Nov 26, 2025	41.16	42.05	41.07	41.50	41.50	1,434,600
Nov 25, 2025	39.60	41.80	39.60	41.23	41.23	1,932,900
Nov 24, 2025	38.23	39.67	37.92	39.46	39.46	2,412,100
Nov 21, 2025	36.11	38.78	36.01	38.49	38.49	1,927,600
Nov 20, 2025	36.52	37.55	35.83	35.95	35.95	3,594,500
Nov 19, 2025	36.38	36.78	35.98	36.37	36.37	1,209,700
Nov 18, 2025	35.68	36.43	35.26	36.30	36.30	1,487,700
Nov 17, 2025	37.06	37.44	35.92	35.97	35.97	1,512,000
Nov 14, 2025	37.32	37.84	36.84	37.30	37.30	1,370,100
Nov 13, 2025	38.38	39.06	37.48	37.92	37.92	2,048,100
Nov 12, 2025	38.52	38.76	37.92	38.61	38.61	3,374,700
Nov 11, 2025	36.75	38.59	36.20	38.47	38.47	2,948,400
Nov 10, 2025	36.35	36.59	35.30	36.51	36.51	3,178,500
Nov 7, 2025	34.76	36.63	34.76	36.28	36.28	4,052,200
Nov 6, 2025	34.84	36.00	34.30	35.13	35.13	3,374,200
Nov 5, 2025	32.50	34.10	32.26	33.39	33.39	3,356,700
Nov 4, 2025	33.12	33.30	32.44	32.50	32.50	2,278,000
Nov 3, 2025	33.71	34.00	33.00	33.54	33.54	2,816,900
Oct 31, 2025	34.26	34.55	33.54	33.99	33.99	1,924,700
Oct 30, 2025	34.32	34.90	34.01	34.29	34.29	1,550,100
Oct 29, 2025	35.49	35.63	34.38	34.58	34.58	1,109,300
Oct 28, 2025	36.02	36.13	35.34	35.84	35.84	1,008,700
Oct 27, 2025	35.94	36.56	35.77	36.07	36.07	1,199,200
Oct 24, 2025	35.60	35.98	35.46	35.60	35.60	920,700
Oct 23, 2025	34.82	35.71	34.50	35.58	35.58	1,520,100
Oct 22, 2025	35.56	35.95	34.66	34.95	34.95	1,706,400
Oct 21, 2025	33.75	35.41	33.53	34.92	34.92	1,543,100
Oct 20, 2025	33.86	34.58	33.81	33.99	33.99	983,200
Oct 17, 2025	33.50	33.90	33.29	33.74	33.74	1,065,500
Oct 16, 2025	34.29	34.56	33.11	33.50	33.50	1,479,800
Oct 15, 2025	34.11	34.64	34.06	34.25	34.25	1,336,700
Oct 14, 2025	31.96	34.54	31.88	33.97	33.97	1,985,600
Oct 13, 2025	32.45	32.96	32.15	32.20	32.20	1,443,800
Oct 10, 2025	33.23	33.43	31.66	32.11	32.11	2,228,600
Oct 9, 2025	33.63	33.84	32.95	33.17	33.17	1,568,900
Oct 8, 2025	33.25	33.87	33.03	33.62	33.62	1,475,400
Oct 7, 2025	34.34	34.92	33.17	33.20	33.20	1,268,900
Oct 6, 2025	35.05	35.40	34.00	34.30	34.30	1,817,600
Oct 3, 2025	35.24	35.66	34.94	35.06	35.06	1,043,000
Oct 2, 2025	33.84	35.09	33.84	35.02	35.02	1,712,900
Oct 1, 2025	33.35	33.92	32.96	33.84	33.84	1,688,600
Sep 30, 2025	34.11	34.15	32.71	33.18	33.18	2,394,400
Sep 29, 2025	34.75	34.75	33.76	34.12	34.12	1,665,500
Sep 26, 2025	34.29	34.58	33.68	34.41	34.41	1,539,700
Sep 25, 2025	34.60	34.68	33.72	34.08	34.08	965,600
Sep 24, 2025	34.85	35.41	34.67	34.78	34.78	1,060,000
Sep 23, 2025	35.32	35.44	34.56	34.71	34.71	1,338,500
Sep 22, 2025	34.66	35.27	34.34	34.88	34.88	1,677,800
Sep 19, 2025	35.62	35.83	34.41	34.59	34.59	2,384,100
Sep 18, 2025	35.74	36.29	35.55	35.84	35.84	1,540,600
Sep 17, 2025	35.73	36.78	35.29	35.39	35.39	1,442,200
Sep 16, 2025	34.81	35.66	34.64	35.56	35.56	1,254,400
Sep 15, 2025	35.52	35.53	34.40	34.77	34.77	1,506,100
Sep 12, 2025	36.33	36.44	35.45	35.46	35.46	1,387,500
Sep 11, 2025	35.59	36.99	35.45	36.63	36.63	1,675,300
Sep 10, 2025	35.46	35.49	34.50	35.40	35.40	1,409,000
Sep 9, 2025	35.69	35.73	35.21	35.61	35.61	1,171,800
Sep 8, 2025	36.31	36.41	35.30	35.68	35.68	960,300
Sep 5, 2025	36.29	36.98	36.01	36.31	36.31	1,663,600

PLNT

LTH

AS

MAT

JOUT

GOLF

CALY

FUN

HAS

AOUT

Mobilize your Website

View Site in Mobile | Classic

Share by: