Dark

YETI
YETI Holdings, Inc. Common Stock
stock NYSE

At Close

Aug 1, 2025 3:59:55 PM EDT

35.93USD-2.205%(-0.81)1,794,841

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 1, 2025 9:27:30 AM EDT

35.60USD-3.103%(-1.14)3,032

After-hours

Aug 1, 2025 4:00:30 PM EDT

35.93USD0.000%(0.00)4,175

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	36.0000	36.2450	35.0850	35.9300	-2.205%	1,794,841	0.000%
2025-07-31	37.1500	37.2700	36.2200	36.7400	-1.396%	2,381,734	-2.205%
2025-07-30	37.9500	38.1500	37.0000	37.2600	-1.715%	1,351,004	-3.570%
2025-07-29	38.5600	38.9000	37.7436	37.9100	-1.915%	1,769,487	-5.223%
2025-07-28	38.4900	39.0500	38.4000	38.6500	-0.540%	1,681,453	-7.038%
2025-07-25	37.7000	39.8300	36.7066	38.8600	+5.598%	5,099,813	-7.540%
2025-07-24	39.4000	39.6600	36.7700	36.8000	-7.305%	3,398,154	-2.364%
2025-07-23	38.8400	39.8000	37.9245	39.7000	+4.943%	4,010,145	-9.496%
2025-07-22	36.0900	38.0800	36.0850	37.8300	+5.582%	3,934,394	-5.022%
2025-07-21	35.3100	35.9500	35.0200	35.8300	+2.371%	3,152,888	+0.279%
2025-07-18	35.2100	35.4600	34.6800	35.0000	-0.285%	2,067,154	+2.657%
2025-07-17	34.0700	35.3500	34.0500	35.1000	+3.969%	2,678,943	+2.365%
2025-07-16	33.2000	34.1650	33.0450	33.7600	+2.770%	3,376,057	+6.428%
2025-07-15	32.1700	33.1300	31.9500	32.8500	+3.010%	2,648,816	+9.376%
2025-07-14	31.9000	32.1100	31.3400	31.8900	-0.623%	1,523,804	+12.669%
2025-07-11	32.5100	32.6000	31.8701	32.0900	-2.403%	1,174,740	+11.966%
2025-07-10	32.2300	33.2900	32.1700	32.8800	+1.859%	1,541,153	+9.276%
2025-07-09	32.0100	32.3600	31.3100	32.2800	+1.096%	1,774,783	+11.307%
2025-07-08	32.1900	32.5100	31.3100	31.9300	-0.808%	1,918,354	+12.527%
2025-07-07	32.6800	32.9900	31.8200	32.1900	-1.710%	2,055,642	+11.619%
2025-07-03	33.2100	33.4750	32.6300	32.7500	-1.622%	1,022,103	+9.710%
2025-07-02	32.9700	33.5000	32.4400	33.2900	+1.093%	1,795,602	+7.930%
2025-07-01	31.4100	33.6000	31.3050	32.9300	+4.473%	2,636,977	+9.110%
2025-06-30	30.8100	31.6100	30.5100	31.5200	+3.040%	2,122,005	+13.991%
2025-06-27	30.4200	30.8150	30.1500	30.5900	+2.001%	2,795,374	+17.457%
2025-06-26	30.5100	30.5100	29.8400	29.9900	-1.056%	1,657,653	+19.807%
2025-06-25	30.7900	30.8900	29.8100	30.3100	-1.909%	2,087,088	+18.542%
2025-06-24	30.9000	31.2700	30.4200	30.9000	+0.980%	1,805,150	+16.278%
2025-06-23	29.3700	30.7050	29.2700	30.6000	+4.011%	2,080,906	+17.418%
2025-06-20	29.5900	30.1050	29.1200	29.4200	+0.444%	4,153,649	+22.128%
2025-06-18	29.5700	29.9100	29.2000	29.2900	-0.678%	1,274,033	+22.670%
2025-06-17	30.0900	30.2400	29.4000	29.4900	-3.406%	1,690,062	+21.838%
2025-06-16	30.4700	30.7400	30.0100	30.5300	+1.767%	2,189,560	+17.688%
2025-06-13	30.8800	31.5300	29.8400	30.0000	-4.610%	1,578,702	+19.767%
2025-06-12	31.1800	31.7000	31.0200	31.4500	-0.190%	1,334,277	+14.245%
2025-06-11	32.6600	32.6600	31.4700	31.5100	-2.986%	2,155,351	+14.027%
2025-06-10	32.5700	33.0800	32.1100	32.4800	+0.713%	2,479,964	+10.622%
2025-06-09	32.0100	32.6900	31.6800	32.2500	+2.154%	1,694,448	+11.411%
2025-06-06	31.6600	32.0000	31.2950	31.5700	+0.573%	1,311,850	+13.811%
2025-06-05	31.6700	32.1900	31.0908	31.3900	-1.196%	2,469,983	+14.463%
2025-06-04	31.7900	31.9400	31.3300	31.7700	+0.379%	1,316,574	+13.094%
2025-06-03	30.6100	31.8700	30.0550	31.6500	+3.398%	1,890,945	+13.523%
2025-06-02	30.4300	30.6750	29.9300	30.6100	+0.164%	2,005,399	+17.380%
2025-05-30	30.1900	30.9700	29.9500	30.5600	+0.131%	2,296,296	+17.572%
2025-05-29	29.9900	31.5500	29.7350	30.5200	+3.668%	2,989,346	+17.726%
2025-05-28	30.2400	30.3900	29.1600	29.4400	-2.484%	2,121,855	+22.045%
2025-05-27	30.0100	30.3450	29.1850	30.1900	+2.374%	2,364,606	+19.013%
2025-05-23	29.2600	29.8750	28.9800	29.4900	-2.124%	1,642,756	+21.838%
2025-05-22	29.5900	30.2950	29.5000	30.1300	+1.414%	2,900,580	+19.250%
2025-05-21	30.5200	30.7000	29.7100	29.7100	-5.110%	2,384,357	+20.936%
2025-05-20	31.6600	32.0850	31.3100	31.3100	-0.824%	2,297,020	+14.756%
2025-05-19	31.3900	31.9125	31.1400	31.5700	-1.743%	2,995,266	+13.811%
2025-05-16	32.2900	32.4700	31.9300	32.1300	-0.093%	2,709,619	+11.827%
2025-05-15	31.0800	32.5500	31.0800	32.1600	+2.518%	2,972,056	+11.723%
2025-05-14	31.3600	31.7100	31.0500	31.3700	-0.947%	2,539,716	+14.536%
2025-05-13	31.8700	32.1700	31.0920	31.6700	-0.126%	2,919,054	+13.451%
2025-05-12	31.9400	32.7555	30.9000	31.7100	+12.607%	6,380,543	+13.308%
2025-05-09	29.0500	29.5050	28.0000	28.1600	-4.897%	3,687,121	+27.592%
2025-05-08	28.6400	29.8800	27.5369	29.6100	+6.015%	5,240,817	+21.344%
2025-05-07	27.7500	28.2100	27.5000	27.9300	+2.121%	3,239,150	+28.643%
2025-05-06	28.0800	28.5900	27.3450	27.3500	-3.900%	2,975,653	+31.371%
2025-05-05	28.4800	29.4000	28.1700	28.4600	-1.318%	2,605,969	+26.247%
2025-05-02	28.6100	29.1400	28.3800	28.8400	+1.728%	4,007,571	+24.584%
2025-05-01	28.4800	29.0000	28.3150	28.3500	-0.701%	2,222,736	+26.737%
2025-04-30	28.0900	28.7500	27.7600	28.5500	-0.453%	2,246,502	+25.849%
2025-04-29	28.6000	29.1000	28.2700	28.6800	+0.140%	2,903,192	+25.279%
2025-04-28	28.8100	29.5800	28.3900	28.6400	-0.797%	2,132,521	+25.454%
2025-04-25	28.9800	29.3100	28.5000	28.8700	-0.585%	1,432,212	+24.454%
2025-04-24	28.6700	29.1800	28.2100	29.0400	+2.906%	1,305,791	+23.726%
2025-04-23	29.2400	30.1989	28.0750	28.2200	+0.606%	1,838,423	+27.321%
2025-04-22	27.6900	28.4300	27.1650	28.0500	+2.037%	1,700,554	+28.093%
2025-04-21	27.5300	27.7900	26.7000	27.4900	-1.328%	1,914,987	+30.702%
2025-04-17	27.2400	28.4500	27.2300	27.8600	+3.415%	2,200,155	+28.966%
2025-04-16	28.2200	28.4200	26.6100	26.9400	-4.603%	1,981,316	+33.370%
2025-04-15	28.6900	28.9200	27.9900	28.2400	-2.012%	1,553,893	+27.231%
2025-04-14	29.6700	29.8000	28.1100	28.8200	-1.030%	1,308,493	+24.670%
2025-04-11	28.7400	29.2000	27.4900	29.1200	+0.206%	2,128,557	+23.386%
2025-04-10	29.9800	30.2700	28.3300	29.0600	-5.955%	2,144,488	+23.641%
2025-04-09	27.0500	31.1550	26.6601	30.9000	+13.854%	4,473,295	+16.278%
2025-04-08	29.6700	30.4100	26.7900	27.1400	-5.567%	3,675,737	+32.388%
2025-04-07	29.0900	31.0000	28.0900	28.7400	-4.677%	2,918,083	+25.017%
2025-04-04	28.1200	30.6100	28.0900	30.1500	+1.141%	3,146,556	+19.171%
2025-04-03	32.2800	32.5650	29.6300	29.8100	-14.142%	5,599,823	+20.530%
2025-04-02	33.4800	34.8000	33.4700	34.7200	+3.057%	1,666,500	+3.485%
2025-04-01	33.0100	33.7000	32.5300	33.6900	+1.782%	1,518,044	+6.649%
2025-03-31	32.5100	33.3200	32.5100	33.1000	+0.030%	1,340,414	+8.550%
2025-03-28	33.5600	33.7650	32.9400	33.0900	-2.533%	1,263,842	+8.583%
2025-03-27	33.5600	34.1650	33.4100	33.9500	+0.802%	1,165,497	+5.832%
2025-03-26	33.9200	34.0800	33.2100	33.6800	-0.532%	981,913	+6.681%
2025-03-25	34.2500	34.5100	33.5000	33.8600	-1.598%	1,349,070	+6.113%
2025-03-24	35.0700	35.3400	34.1800	34.4100	-1.064%	2,120,746	+4.417%
2025-03-21	34.1300	35.2200	33.8104	34.7800	+0.259%	2,248,998	+3.306%
2025-03-20	34.0500	35.6500	33.9600	34.6900	+1.255%	1,930,197	+3.575%
2025-03-19	34.2600	34.8200	33.7700	34.2600	+0.234%	1,916,068	+4.874%
2025-03-18	33.9300	35.6600	33.6600	34.1800	+0.529%	2,582,929	+5.120%
2025-03-17	32.3700	34.8100	32.3200	34.0000	+5.689%	3,057,493	+5.676%
2025-03-14	32.4300	32.5000	31.7400	32.1700	+0.783%	1,571,588	+11.688%
2025-03-13	33.0000	33.3500	31.4800	31.9200	-3.826%	1,655,432	+12.563%
2025-03-12	34.3200	34.5962	33.1200	33.1900	-2.325%	1,299,331	+8.255%
2025-03-11	34.9400	35.5200	33.5900	33.9800	-2.942%	1,891,401	+5.739%
2025-03-10	35.4400	35.9100	34.8147	35.0100	-2.070%	1,497,415	+2.628%
2025-03-07	34.8400	35.7500	34.2086	35.7500	+2.201%	1,536,520	+0.503%
2025-03-06	34.0700	35.1500	34.0700	34.9800	+1.716%	1,407,885	+2.716%
2025-03-05	34.1100	34.5100	33.3600	34.3900	+0.292%	1,818,718	+4.478%
2025-03-04	34.8200	34.9100	34.0200	34.2900	-3.136%	2,625,623	+4.783%
2025-03-03	36.1300	36.5000	35.1900	35.4000	-0.673%	1,740,321	+1.497%
2025-02-28	35.5000	35.8000	35.2100	35.6400	+0.056%	1,543,340	+0.814%
2025-02-27	37.1200	37.3150	35.5400	35.6200	-4.759%	1,295,431	+0.870%
2025-02-26	37.7400	38.2400	37.2300	37.4000	-0.320%	1,275,472	-3.930%
2025-02-25	36.9500	37.7200	36.7200	37.5200	+1.132%	1,438,309	-4.238%
2025-02-24	36.7600	37.4190	36.4100	37.1000	+0.733%	2,073,284	-3.154%
2025-02-21	37.0900	37.2575	36.4000	36.8300	-0.217%	1,553,564	-2.444%
2025-02-20	37.1900	37.5800	36.6500	36.9100	-0.566%	1,411,445	-2.655%
2025-02-19	38.1300	38.2400	36.7300	37.1200	-3.409%	1,679,465	-3.206%
2025-02-18	38.0600	38.5800	37.6200	38.4300	+1.078%	2,088,143	-6.505%
2025-02-14	37.2000	38.6100	36.9203	38.0200	+1.171%	2,073,336	-5.497%
2025-02-13	39.8700	40.5900	36.3500	37.5800	-0.870%	5,028,398	-4.391%
2025-02-12	36.8300	38.5000	36.5900	37.9100	+0.238%	3,533,121	-5.223%
2025-02-11	36.0100	38.4400	35.9050	37.8200	+4.649%	3,213,822	-4.997%
2025-02-10	36.7800	36.8000	35.9200	36.1400	-0.550%	1,851,407	-0.581%
2025-02-07	37.0500	37.3700	36.0000	36.3400	-2.808%	1,791,054	-1.128%
2025-02-06	37.4700	37.9100	37.2100	37.3900	+1.109%	1,286,781	-3.905%
2025-02-05	37.0800	37.4600	36.7201	36.9800	-0.162%	1,199,074	-2.839%
2025-02-04	36.0700	37.0800	36.0300	37.0400	+2.803%	1,301,033	-2.997%
2025-02-03	35.8200	36.9600	35.5100	36.0300	-3.301%	1,646,973	-0.278%
2025-01-31	38.2500	38.8000	37.0600	37.2600	-2.893%	1,112,138	-3.570%
2025-01-30	37.9600	38.7700	37.9400	38.3700	+1.669%	1,220,001	-6.359%
2025-01-29	37.6800	38.2650	37.4750	37.7400	+0.239%	1,418,433	-4.796%
2025-01-28	38.6200	38.9700	37.5900	37.6500	-3.039%	1,388,062	-4.568%
2025-01-27	37.6800	38.9500	37.5700	38.8300	+3.354%	1,652,892	-7.468%
2025-01-24	38.0300	38.4700	37.3600	37.5700	-0.740%	1,003,030	-4.365%
2025-01-23	37.5000	37.9450	36.6100	37.8500	+0.318%	1,256,669	-5.073%
2025-01-22	37.8700	38.4300	37.6850	37.7300	-0.026%	1,207,256	-4.771%
2025-01-21	37.8800	38.4400	36.9800	37.7400	+1.180%	2,108,432	-4.796%
2025-01-17	37.5100	37.8300	36.9900	37.3000	+0.377%	1,134,717	-3.673%
2025-01-16	36.8400	37.4400	36.3100	37.1600	+0.787%	1,133,119	-3.310%
2025-01-15	38.5700	38.9709	36.8600	36.8700	-1.706%	928,970	-2.549%
2025-01-14	37.8000	38.3700	36.9800	37.5100	-0.557%	1,052,328	-4.212%
2025-01-13	37.8200	38.1300	36.8500	37.7200	-1.231%	1,044,814	-4.745%
2025-01-10	36.7300	38.4700	36.6300	38.1900	+2.030%	1,527,521	-5.918%
2025-01-08	37.3500	37.6900	36.1800	37.4300	-1.162%	1,745,295	-4.007%
2025-01-07	38.3100	38.5800	37.4200	37.8700	-0.682%	1,504,693	-5.123%
2025-01-06	38.6900	39.5500	38.0900	38.1300	+0.026%	1,130,550	-5.770%
2025-01-03	37.6800	38.5700	37.6500	38.1200	+1.599%	1,107,199	-5.745%
2025-01-02	39.0100	39.3800	37.5000	37.5200	-2.571%	1,393,198	-4.238%
2024-12-31	38.7600	38.8500	38.3800	38.5100	-0.336%	1,261,523	-6.700%
2024-12-30	38.9300	38.9900	37.5700	38.6400	-1.804%	1,567,344	-7.013%
2024-12-27	39.1600	39.6367	38.9800	39.3500	-0.076%	1,043,859	-8.691%
2024-12-26	39.0200	39.6800	38.8100	39.3800	+0.178%	1,204,418	-8.761%
2024-12-24	39.3100	39.7600	38.7600	39.3100	-0.330%	530,329	-8.598%
2024-12-23	39.3200	39.8200	39.0500	39.4400	+0.076%	1,262,585	-8.900%
2024-12-20	39.1300	40.6900	39.0000	39.4100	-0.555%	1,812,213	-8.830%
2024-12-19	41.8200	42.0498	39.5285	39.6300	-2.796%	1,735,360	-9.336%
2024-12-18	42.5100	42.8700	40.7400	40.7700	-4.116%	1,538,572	-11.871%
2024-12-17	43.2400	43.3700	41.8800	42.5200	-1.688%	1,636,010	-15.499%
2024-12-16	43.5600	43.8600	42.9700	43.2500	-2.127%	1,016,864	-16.925%
2024-12-13	44.2100	44.9100	43.7650	44.1900	0.000%	1,310,707	-18.692%
2024-12-12	44.5100	45.2400	44.1800	44.1900	-1.362%	1,121,452	-18.692%
2024-12-11	44.1900	45.2500	44.1900	44.8000	+2.120%	1,286,246	-19.799%
2024-12-10	43.4900	44.7100	43.4000	43.8700	+0.920%	1,193,032	-18.099%
2024-12-09	42.5700	43.8600	42.4100	43.4700	+2.427%	1,460,649	-17.345%
2024-12-06	42.3600	43.1700	42.1200	42.4400	+1.995%	897,717	-15.339%
2024-12-05	42.6000	42.8200	41.5450	41.6100	-2.553%	1,253,519	-13.651%
2024-12-04	41.2900	43.3150	41.2900	42.7000	+3.415%	1,257,557	-15.855%
2024-12-03	40.9500	42.4700	40.6200	41.2900	+0.218%	2,204,515	-12.981%
2024-12-02	40.7700	41.4300	40.3600	41.2000	+2.056%	1,147,836	-12.791%
2024-11-29	40.5600	41.4200	40.3300	40.3700	+0.099%	606,699	-10.998%
2024-11-27	40.3100	41.2000	40.0100	40.3300	+1.281%	999,316	-10.910%
2024-11-26	39.9900	40.0850	39.3000	39.8200	-1.728%	1,448,063	-9.769%
2024-11-25	40.2900	41.4500	39.8000	40.5200	+2.297%	2,447,447	-11.328%
2024-11-22	39.1800	40.4500	38.8150	39.6100	+2.883%	1,457,008	-9.291%
2024-11-21	37.4800	38.5600	37.2200	38.5000	+3.411%	1,137,665	-6.675%
2024-11-20	37.9100	38.3300	36.7850	37.2300	-2.052%	1,724,222	-3.492%
2024-11-19	37.3800	38.3200	37.2000	38.0100	+0.662%	1,298,784	-5.472%
2024-11-18	37.7600	38.4700	37.4200	37.7600	-1.048%	2,067,289	-4.846%
2024-11-15	38.7400	38.8000	38.0100	38.1600	-1.446%	1,378,976	-5.844%
2024-11-14	40.7400	41.2200	38.6400	38.7200	-4.748%	2,136,127	-7.206%
2024-11-13	42.4000	42.4200	40.3500	40.6500	-1.764%	2,099,605	-11.611%
2024-11-12	40.8500	42.0606	40.6100	41.3800	+0.218%	1,917,485	-13.171%
2024-11-11	38.6700	41.3100	38.5800	41.2900	+6.803%	2,851,055	-12.981%
2024-11-08	37.8100	38.6600	37.1050	38.6600	-0.540%	3,100,126	-7.062%
2024-11-07	37.0000	39.3900	36.4000	38.8700	+7.584%	5,707,493	-7.564%
2024-11-06	36.5700	37.2500	33.4100	36.1300	-3.007%	6,762,703	-0.554%
2024-11-05	36.2000	37.2800	35.8800	37.2500	+1.388%	1,737,105	-3.544%
2024-11-04	35.7700	37.7900	35.6500	36.7400	+3.727%	2,182,386	-2.205%
2024-11-01	35.3400	35.6500	34.9100	35.4200	+0.596%	1,298,017	+1.440%
2024-10-31	35.7200	36.0799	35.0500	35.2100	-1.455%	1,550,713	+2.045%
2024-10-30	35.4200	35.9150	35.3300	35.7300	+0.168%	1,300,645	+0.560%
2024-10-29	35.5400	35.8850	35.2000	35.6700	-0.474%	1,188,879	+0.729%
2024-10-28	36.0500	36.7300	35.8100	35.8400	+0.392%	967,503	+0.251%
2024-10-25	36.8200	37.1700	35.6600	35.7000	-1.869%	1,218,963	+0.644%
2024-10-24	36.3300	36.7683	36.0400	36.3800	+1.027%	1,164,205	-1.237%
2024-10-23	36.4000	36.6100	35.6650	36.0100	-1.558%	1,216,840	-0.222%
2024-10-22	36.9200	36.9950	36.1300	36.5800	-1.508%	1,266,667	-1.777%
2024-10-21	38.2000	38.4200	37.1200	37.1400	-3.357%	1,374,618	-3.258%
2024-10-18	39.7700	40.0500	38.2900	38.4300	-2.783%	1,279,443	-6.505%
2024-10-17	40.3800	40.6000	38.0740	39.5300	-2.563%	2,168,856	-9.107%
2024-10-16	41.7600	41.8100	40.5700	40.5700	-1.981%	1,279,115	-11.437%
2024-10-15	40.9800	41.7700	40.8700	41.3900	+0.927%	953,861	-13.192%
2024-10-14	41.8900	42.0450	40.1600	41.0100	-2.450%	1,421,319	-12.387%
2024-10-11	41.9000	42.7800	41.9000	42.0400	-0.166%	1,093,193	-14.534%
2024-10-10	41.1900	42.1900	41.0800	42.1100	+1.032%	1,042,944	-14.676%
2024-10-09	41.8900	42.6700	41.6400	41.6800	+0.072%	954,551	-13.796%
2024-10-08	41.3300	41.9799	41.1750	41.6500	+0.048%	743,620	-13.733%
2024-10-07	40.7200	41.6600	40.4950	41.6300	+1.810%	1,317,073	-13.692%
2024-10-04	41.2800	41.7900	40.5250	40.8900	+0.739%	1,036,282	-12.130%
2024-10-03	40.3500	40.9100	39.9350	40.5900	-0.393%	1,125,585	-11.481%
2024-10-02	40.4000	40.9500	39.9200	40.7500	-0.074%	852,368	-11.828%
2024-10-01	40.6400	41.4500	40.4800	40.7800	-0.609%	840,192	-11.893%
2024-09-30	40.4900	41.8299	40.4900	41.0300	+0.860%	1,032,188	-12.430%
2024-09-27	40.8100	41.8200	40.6700	40.6800	+0.743%	1,813,874	-11.676%
2024-09-26	39.3200	40.5000	39.3200	40.3800	+4.395%	732,806	-11.020%
2024-09-25	39.0200	39.2200	38.5950	38.6800	-1.074%	714,847	-7.110%
2024-09-24	39.7200	40.0900	38.9700	39.1000	-0.051%	1,054,574	-8.107%
2024-09-23	39.5600	39.7800	39.0900	39.1200	-1.634%	974,778	-8.154%
2024-09-20	39.8800	40.0700	39.3500	39.7700	-0.475%	1,430,461	-9.656%
2024-09-19	39.9800	40.5100	39.7750	39.9600	+2.304%	1,138,900	-10.085%
2024-09-18	39.2700	39.9800	38.5550	39.0600	-0.535%	1,098,964	-8.013%
2024-09-17	39.4600	39.8400	38.8650	39.2700	+0.102%	1,027,528	-8.505%
2024-09-16	39.2500	39.5600	38.5000	39.2300	+0.435%	1,367,290	-8.412%
2024-09-13	38.3300	39.1400	38.3250	39.0600	+3.006%	1,575,341	-8.013%
2024-09-12	37.6600	38.1700	36.9800	37.9200	+1.228%	2,415,756	-5.248%
2024-09-11	36.3100	37.8100	36.3100	37.4600	+3.854%	4,567,324	-4.084%
2024-09-10	36.2700	36.4079	35.4100	36.0700	-0.551%	1,659,743	-0.388%
2024-09-09	37.2000	37.4600	36.2600	36.2700	-2.787%	2,930,613	-0.937%
2024-09-06	37.8800	38.0700	36.9100	37.3100	-1.764%	1,564,866	-3.699%
2024-09-05	38.4700	38.5600	37.4800	37.9800	-1.402%	1,445,125	-5.398%
2024-09-04	38.7200	39.1100	38.2650	38.5200	-1.483%	1,388,914	-6.724%
2024-09-03	40.0000	40.2285	38.9750	39.1000	-3.026%	1,906,130	-8.107%
2024-08-30	40.8100	40.8783	39.8400	40.3200	-0.124%	1,205,215	-10.888%
2024-08-29	39.5800	40.7500	39.4600	40.3700	+1.996%	1,580,229	-10.998%
2024-08-28	40.0800	40.1600	39.4400	39.5800	-2.030%	1,545,780	-9.222%
2024-08-27	40.5300	41.0800	39.7000	40.4000	-1.319%	2,728,767	-11.064%
2024-08-26	41.3600	41.8400	40.8000	40.9400	+0.491%	773,054	-12.237%
2024-08-23	40.6000	41.3800	40.3600	40.7400	+0.444%	1,413,227	-11.807%
2024-08-22	41.1400	41.1950	40.3100	40.5600	-1.266%	794,038	-11.415%
2024-08-21	40.3200	41.3500	40.1000	41.0800	+3.320%	1,173,125	-12.537%
2024-08-20	40.7900	40.8800	39.4000	39.7600	-2.573%	1,265,746	-9.633%
2024-08-19	41.5800	41.7250	40.7000	40.8100	-1.923%	778,737	-11.958%
2024-08-16	41.9300	42.0600	41.1800	41.6100	-0.810%	917,431	-13.651%
2024-08-15	41.3300	42.3550	41.2700	41.9500	+4.849%	1,203,272	-14.350%
2024-08-14	41.8000	41.8300	39.9400	40.0100	-4.030%	1,333,142	-10.197%
2024-08-13	39.9100	42.0470	39.9100	41.6900	+4.881%	1,440,395	-13.816%
2024-08-12	41.0600	41.3100	39.4200	39.7500	-3.001%	1,919,185	-9.610%
2024-08-09	43.5000	43.5000	40.7000	40.9800	-4.963%	2,640,242	-12.323%
2024-08-08	42.0000	44.0000	40.5000	43.1200	+16.446%	5,187,080	-16.674%
2024-08-07	39.0200	39.3400	36.3900	37.0300	-3.793%	2,567,889	-2.971%
2024-08-06	38.1000	39.1400	37.6800	38.4900	+1.130%	1,088,775	-6.651%
2024-08-05	37.3800	38.8600	37.1400	38.0600	-3.376%	1,211,355	-5.596%
2024-08-02	39.2500	39.6000	38.3050	39.3900	-2.258%	1,140,813	-8.784%
2024-08-01	41.4500	42.1000	39.6000	40.3000	-2.539%	1,747,194	-10.844%
2024-07-31	40.7800	42.1350	40.5700	41.3500	+1.822%	1,177,012	-13.108%
2024-07-30	40.0900	40.8450	39.4800	40.6100	+1.907%	1,156,052	-11.524%
2024-07-29	39.1200	40.0900	39.1200	39.8500	+1.944%	1,578,184	-9.837%
2024-07-26	38.2800	39.1600	37.9600	39.0900	+3.605%	961,879	-8.084%
2024-07-25	36.4900	38.1600	36.4900	37.7300	+3.172%	1,027,446	-4.771%
2024-07-24	37.6000	38.0000	36.5600	36.5700	-2.428%	960,649	-1.750%
2024-07-23	37.7200	37.8300	37.3200	37.4800	-1.342%	931,309	-4.136%
2024-07-22	39.2300	39.3900	37.3600	37.9900	-2.565%	1,213,331	-5.422%
2024-07-19	39.2400	39.4400	38.7600	38.9900	-0.662%	1,271,437	-7.848%
2024-07-18	40.0500	41.2750	38.9700	39.2500	-1.456%	1,684,359	-8.459%
2024-07-17	39.3200	40.0900	39.0250	39.8300	-0.050%	1,083,301	-9.792%
2024-07-16	39.5800	40.0900	39.2200	39.8500	+1.814%	1,494,502	-9.837%
2024-07-15	40.4600	40.5900	39.1000	39.1400	-2.491%	1,654,338	-8.201%
2024-07-12	39.7900	40.4900	39.7900	40.1400	+1.287%	961,865	-10.488%
2024-07-11	38.0550	39.7200	38.0550	39.6300	+5.991%	1,600,633	-9.336%
2024-07-10	36.3900	37.5000	36.0500	37.3900	+3.003%	1,745,814	-3.905%
2024-07-09	36.8200	37.3200	36.1800	36.3000	-3.355%	1,904,764	-1.019%
2024-07-08	37.3600	37.6700	37.1000	37.5600	+0.995%	935,718	-4.340%
2024-07-05	37.2000	37.5800	36.7900	37.1900	-0.054%	1,214,165	-3.388%
2024-07-03	37.1800	37.6300	37.0200	37.2100	+0.027%	725,761	-3.440%
2024-07-02	36.9900	37.3300	36.4800	37.2000	+0.704%	1,042,416	-3.414%
2024-07-01	38.2200	38.2700	36.4300	36.9400	-3.172%	1,998,376	-2.734%
2024-06-28	39.2300	39.4300	37.3500	38.1500	-2.951%	3,309,428	-5.819%
2024-06-27	39.7800	39.8250	38.9320	39.3100	-1.676%	909,272	-8.598%
2024-06-26	39.4200	40.4200	39.3450	39.9800	+1.472%	832,507	-10.130%
2024-06-25	40.2400	40.3700	39.3600	39.4000	-2.014%	1,008,236	-8.807%
2024-06-24	40.9600	41.1836	39.9900	40.2100	-1.783%	1,088,300	-10.644%
2024-06-21	41.0900	41.1400	40.3500	40.9400	-0.146%	2,664,677	-12.237%
2024-06-20	40.2200	41.6000	40.2200	41.0000	+1.535%	1,107,618	-12.366%
2024-06-18	40.8100	41.1400	40.0300	40.3800	-1.704%	1,152,420	-11.020%
2024-06-17	39.7900	41.1400	39.6500	41.0800	+2.495%	1,096,928	-12.537%
2024-06-14	41.0300	41.1400	39.9900	40.0800	-3.468%	1,392,808	-10.354%
2024-06-13	42.7900	42.8500	41.3800	41.5200	-2.809%	1,026,922	-13.463%
2024-06-12	43.9100	44.2400	42.5200	42.7200	+0.188%	1,220,922	-15.894%
2024-06-11	42.7100	43.0300	42.2400	42.6400	-0.629%	1,046,623	-15.736%
2024-06-10	42.6200	43.0500	41.7600	42.9100	-0.279%	1,294,235	-16.267%
2024-06-07	43.2200	43.7500	42.8100	43.0300	-1.623%	1,595,620	-16.500%
2024-06-06	43.6800	44.0000	42.6700	43.7400	-0.023%	1,338,271	-17.856%
2024-06-05	42.3800	43.8500	41.8672	43.7500	+3.771%	2,053,805	-17.874%
2024-06-04	41.5300	42.6100	41.3100	42.1600	+1.006%	1,141,582	-14.777%
2024-06-03	41.4200	42.0800	41.1600	41.7400	+2.455%	1,221,289	-13.920%
2024-05-31	39.9500	40.8550	39.5927	40.7400	+2.362%	1,215,780	-11.807%
2024-05-30	39.3100	40.2799	39.1845	39.8000	+2.524%	1,359,408	-9.724%
2024-05-29	38.9500	39.0900	38.4600	38.8200	-1.347%	828,337	-7.445%
2024-05-28	38.3800	39.5200	38.2000	39.3500	+2.984%	1,014,616	-8.691%
2024-05-24	38.2400	38.4400	37.9050	38.2100	+0.712%	885,036	-5.967%
2024-05-23	38.6600	38.7200	37.7450	37.9400	-2.141%	942,807	-5.298%
2024-05-22	39.8800	40.3700	38.3950	38.7700	-3.268%	970,636	-7.325%
2024-05-21	39.0500	40.1200	39.0500	40.0800	+2.349%	1,293,346	-10.354%
2024-05-20	39.4100	39.6973	38.9500	39.1600	-0.861%	1,318,664	-8.248%
2024-05-17	40.6100	40.6750	39.0218	39.5000	-2.709%	1,855,145	-9.038%
2024-05-16	40.8500	41.0200	40.2700	40.6000	-1.144%	1,285,878	-11.502%
2024-05-15	42.2100	42.4600	40.9200	41.0700	-2.004%	1,148,842	-12.515%
2024-05-14	41.1900	41.9500	40.7950	41.9100	+3.405%	1,689,832	-14.269%
2024-05-13	39.8500	41.0100	39.5253	40.5300	+2.168%	1,802,321	-11.350%
2024-05-10	39.5800	40.2200	38.2200	39.6700	+1.044%	3,319,168	-9.428%
2024-05-09	40.7000	41.6100	37.6250	39.2600	+12.784%	6,681,326	-8.482%
2024-05-08	35.1500	35.3600	34.3800	34.8100	-2.109%	4,989,448	+3.217%
2024-05-07	35.1900	35.6300	34.8900	35.5600	+1.687%	1,955,301	+1.040%
2024-05-06	34.9200	35.1800	34.6000	34.9700	+1.040%	1,674,880	+2.745%
2024-05-03	35.0100	35.5100	34.4700	34.6100	+0.640%	1,939,495	+3.814%
2024-05-02	35.0700	35.2100	33.8800	34.3900	-0.922%	2,443,580	+4.478%
2024-05-01	35.6700	35.6700	34.5100	34.7100	-2.828%	1,763,563	+3.515%
2024-04-30	36.6200	36.8800	35.4700	35.7200	-3.459%	1,863,566	+0.588%
2024-04-29	36.5100	37.4300	36.4600	37.0000	+2.351%	1,999,730	-2.892%
2024-04-26	35.7600	36.6200	35.5600	36.1500	+1.602%	1,775,223	-0.609%
2024-04-25	35.2400	36.2500	34.7550	35.5800	-0.252%	2,088,876	+0.984%
2024-04-24	36.5000	36.5000	35.5600	35.6700	-1.654%	1,356,216	+0.729%
2024-04-23	36.0200	36.4500	35.7300	36.2700	-0.248%	1,751,779	-0.937%
2024-04-22	37.6000	37.6450	36.2800	36.3600	-2.494%	1,293,575	-1.183%
2024-04-19	36.8600	37.5500	36.8450	37.2900	+0.784%	782,598	-3.647%
2024-04-18	37.2400	37.4200	36.7400	37.0000	-0.081%	1,411,002	-2.892%
2024-04-17	37.9000	37.9100	36.6200	37.0300	-1.803%	1,798,508	-2.971%
2024-04-16	37.2800	38.0800	37.0200	37.7100	+0.506%	1,379,385	-4.720%
2024-04-15	38.0500	38.3800	37.3700	37.5200	-0.898%	1,390,925	-4.238%
2024-04-12	38.5900	38.8000	37.6500	37.8600	-2.322%	1,478,623	-5.098%
2024-04-11	38.7900	38.8300	38.1500	38.7600	+0.207%	1,011,464	-7.301%
2024-04-10	37.7900	38.7500	37.5550	38.6800	-1.226%	1,206,845	-7.110%
2024-04-09	38.6700	39.2100	38.1900	39.1600	+2.944%	1,132,858	-8.248%
2024-04-08	38.4400	38.4400	37.6700	38.0400	+0.105%	929,609	-5.547%
2024-04-05	37.4600	38.0500	37.2100	38.0000	+0.237%	1,171,730	-5.447%
2024-04-04	39.7900	39.9200	37.6900	37.9100	-3.708%	1,857,560	-5.223%
2024-04-03	37.9700	39.4100	37.9400	39.3700	+3.252%	2,277,654	-8.738%
2024-04-02	37.7800	38.6700	37.3150	38.1300	-0.651%	1,677,025	-5.770%
2024-04-01	38.4800	38.5690	37.8050	38.3800	-0.441%	1,969,273	-6.384%
2024-03-28	38.4700	38.9300	38.3400	38.5500	+0.548%	1,251,610	-6.796%
2024-03-27	37.4000	38.3500	37.1900	38.3400	+3.846%	1,498,646	-6.286%
2024-03-26	37.4500	37.8000	36.7750	36.9200	-0.108%	1,158,829	-2.681%
2024-03-25	37.4600	37.8950	36.9010	36.9600	-0.991%	1,205,977	-2.787%
2024-03-22	37.4600	37.7600	37.0200	37.3300	-0.771%	1,050,392	-3.750%
2024-03-21	37.4000	38.0800	37.0600	37.6200	+0.534%	1,448,103	-4.492%
2024-03-20	36.3100	37.4900	36.3100	37.4200	+2.549%	1,534,285	-3.982%
2024-03-19	36.4400	36.9500	36.3300	36.4900	-0.328%	1,171,432	-1.535%
2024-03-18	37.1300	37.3400	36.3300	36.6100	-1.188%	1,831,183	-1.857%
2024-03-15	37.1600	37.6000	36.9000	37.0500	-0.296%	2,311,410	-3.023%
2024-03-14	38.2000	38.6600	37.0400	37.1600	-2.926%	1,831,772	-3.310%
2024-03-13	37.7500	38.6300	37.6900	38.2800	+1.243%	2,016,590	-6.139%
2024-03-12	38.4600	38.6100	37.7400	37.8100	-1.767%	1,775,337	-4.972%
2024-03-11	38.6700	39.0200	38.0300	38.4900	-0.876%	1,441,019	-6.651%
2024-03-08	39.3200	39.8700	38.6300	38.8300	-0.206%	1,179,212	-7.468%
2024-03-07	39.2000	40.2450	38.8950	38.9100	-0.128%	1,594,263	-7.659%
2024-03-06	40.2400	40.5900	38.7900	38.9600	-2.673%	2,128,335	-7.777%
2024-03-05	40.5100	41.1900	39.9700	40.0300	-2.247%	939,632	-10.242%
2024-03-04	41.4300	41.5500	40.7600	40.9500	-0.799%	973,650	-12.259%
2024-03-01	41.3200	42.0600	40.7200	41.2800	+0.585%	1,052,876	-12.960%
2024-02-29	41.7700	42.4300	40.5000	41.0400	-1.132%	1,927,320	-12.451%
2024-02-28	40.1200	41.7490	39.6600	41.5100	+3.697%	3,907,670	-13.443%
2024-02-27	39.0000	40.1850	38.3300	40.0300	+3.170%	2,394,779	-10.242%
2024-02-26	37.3100	38.9300	37.3100	38.8000	+3.384%	1,873,131	-7.397%
2024-02-23	38.0000	38.2700	37.5000	37.5300	-1.028%	1,419,290	-4.263%
2024-02-22	38.5300	38.6500	37.4100	37.9200	-1.327%	1,800,417	-5.248%
2024-02-21	38.1900	38.8300	37.7800	38.4300	-0.363%	1,658,784	-6.505%
2024-02-20	38.6500	39.4500	37.7600	38.5700	-1.406%	2,970,737	-6.845%
2024-02-16	41.1100	41.8400	38.7350	39.1200	-5.803%	3,986,880	-8.154%
2024-02-15	42.0500	44.5300	40.5000	41.5300	-13.838%	6,797,625	-13.484%
2024-02-14	48.0700	48.7550	47.5600	48.2000	+1.838%	3,085,197	-25.456%
2024-02-13	47.0250	48.0700	46.3500	47.3300	-3.408%	1,624,421	-24.086%
2024-02-12	46.0800	49.0100	46.0800	49.0000	+6.870%	2,388,195	-26.673%
2024-02-09	45.4900	46.2900	45.2000	45.8500	+0.858%	1,899,678	-21.636%

.dark-mode .GChlYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GChlYT{ color: #333333; background-color: white; border: 2px solid #333333; }YETIYETI Holdings, Inc. Common Stockstock NYSE

YETI
YETI Holdings, Inc. Common Stock
stock NYSE