-
5 DAY PERFORMANCE
+0.34% -
1 MONTH PERFORMANCE
+9.68% -
3 MONTH PERFORMANCE
+10.03% -
6 MONTH PERFORMANCE
+7.68% -
YEAR-TO-DATE PERFORMANCE
-20.97% -
1 YEAR PERFORMANCE
+1.99%
YETI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $41.28 | $40.89 (-0.94%) | $41.79 | $40.53 | 1.05 M | $3.47 B |
| 10/03/2024 | $40.35 | $40.59 (0.59%) | $40.91 | $39.94 | 1.15 M | $3.44 B |
| 10/02/2024 | $40.40 | $40.75 (0.87%) | $40.95 | $39.92 | 867,400 | $3.46 B |
| 10/01/2024 | $40.64 | $40.78 (0.34%) | $41.45 | $40.48 | 857,437 | $3.46 B |
| 09/30/2024 | $40.49 | $41.03 (1.33%) | $41.83 | $40.49 | 1.05 M | $3.48 B |
| 09/27/2024 | $40.81 | $40.68 (-0.32%) | $41.82 | $40.67 | 1.86 M | $3.45 B |
| 09/26/2024 | $39.32 | $40.38 (2.7%) | $40.50 | $39.32 | 757,639 | $3.42 B |
| 09/25/2024 | $39.02 | $38.68 (-0.87%) | $39.22 | $38.60 | 736,400 | $3.28 B |
| 09/24/2024 | $39.72 | $39.10 (-1.56%) | $40.09 | $38.97 | 1.07 M | $3.32 B |
| 09/23/2024 | $39.56 | $39.12 (-1.11%) | $39.78 | $39.09 | 995,342 | $3.32 B |
| 09/20/2024 | $39.88 | $39.77 (-0.28%) | $40.07 | $39.35 | 1.54 M | $3.37 B |
| 09/19/2024 | $39.98 | $39.96 (-0.05%) | $40.51 | $39.78 | 1.16 M | $3.39 B |
| 09/18/2024 | $39.27 | $39.06 (-0.53%) | $39.98 | $38.56 | 1.11 M | $3.31 B |
| 09/17/2024 | $39.46 | $39.27 (-0.48%) | $39.84 | $38.87 | 1.09 M | $3.33 B |
| 09/16/2024 | $39.25 | $39.23 (-0.05%) | $39.56 | $38.50 | 1.39 M | $3.33 B |
| 09/13/2024 | $38.33 | $39.06 (1.9%) | $39.14 | $38.33 | 1.59 M | $3.31 B |
| 09/12/2024 | $37.66 | $37.92 (0.69%) | $38.17 | $36.98 | 2.43 M | $3.22 B |
| 09/11/2024 | $36.31 | $37.46 (3.17%) | $37.81 | $36.31 | 4.59 M | $3.18 B |
| 09/10/2024 | $36.27 | $36.07 (-0.55%) | $36.41 | $35.41 | 1.68 M | $3.06 B |
| 09/09/2024 | $37.20 | $36.27 (-2.5%) | $37.46 | $36.26 | 2.93 M | $3.08 B |
| 09/06/2024 | $37.88 | $37.31 (-1.5%) | $38.07 | $36.91 | 1.57 M | $3.16 B |
| 09/05/2024 | $38.47 | $37.98 (-1.27%) | $38.56 | $37.48 | 1.46 M | $3.22 B |
| 09/04/2024 | $38.72 | $38.52 (-0.52%) | $39.11 | $38.27 | 1.41 M | $3.27 B |
| 09/03/2024 | $40.00 | $39.10 (-2.25%) | $40.23 | $38.98 | 1.93 M | $3.32 B |
| 08/30/2024 | $40.81 | $40.32 (-1.2%) | $40.88 | $39.84 | 1.23 M | $3.42 B |
| 08/29/2024 | $39.58 | $40.37 (2%) | $40.75 | $39.46 | 1.60 M | $3.42 B |
| 08/28/2024 | $40.08 | $39.58 (-1.25%) | $40.16 | $39.44 | 1.56 M | $3.36 B |
| 08/27/2024 | $40.53 | $40.40 (-0.32%) | $41.08 | $39.70 | 2.75 M | $3.43 B |
| 08/26/2024 | $41.36 | $40.94 (-1.02%) | $41.84 | $40.80 | 784,900 | $3.47 B |
| 08/23/2024 | $40.60 | $40.74 (0.34%) | $41.38 | $40.36 | 1.42 M | $3.45 B |
| 08/22/2024 | $41.14 | $40.56 (-1.41%) | $41.20 | $40.31 | 802,624 | $3.44 B |
| 08/21/2024 | $40.32 | $41.08 (1.88%) | $41.35 | $40.10 | 1.19 M | $3.48 B |
| 08/20/2024 | $40.79 | $39.76 (-2.53%) | $40.88 | $39.40 | 1.28 M | $3.37 B |
| 08/19/2024 | $41.58 | $40.81 (-1.85%) | $41.73 | $40.70 | 808,900 | $3.46 B |
| 08/16/2024 | $41.93 | $41.61 (-0.76%) | $42.06 | $41.18 | 942,231 | $3.53 B |
| 08/15/2024 | $41.33 | $41.95 (1.5%) | $42.36 | $41.27 | 1.36 M | $3.56 B |
| 08/14/2024 | $41.80 | $40.01 (-4.28%) | $41.83 | $39.94 | 1.34 M | $3.39 B |
| 08/13/2024 | $39.91 | $41.69 (4.46%) | $42.05 | $39.91 | 1.47 M | $3.54 B |
| 08/12/2024 | $41.06 | $39.75 (-3.19%) | $41.31 | $39.42 | 1.93 M | $3.37 B |
| 08/09/2024 | $43.50 | $40.98 (-5.79%) | $43.50 | $40.70 | 2.68 M | $3.47 B |
| 08/08/2024 | $42.00 | $43.12 (2.67%) | $44.00 | $40.50 | 5.21 M | $3.66 B |
| 08/07/2024 | $39.02 | $37.03 (-5.1%) | $39.34 | $36.39 | 2.59 M | $3.14 B |
| 08/06/2024 | $38.10 | $38.49 (1.02%) | $39.14 | $37.68 | 1.10 M | $3.26 B |
| 08/05/2024 | $37.38 | $38.06 (1.82%) | $38.86 | $37.14 | 1.23 M | $3.23 B |
| 08/02/2024 | $39.25 | $39.39 (0.36%) | $39.60 | $38.31 | 1.17 M | $3.40 B |
| 08/01/2024 | $41.45 | $40.30 (-2.77%) | $42.10 | $39.60 | 1.78 M | $3.48 B |
| 07/31/2024 | $40.78 | $41.35 (1.4%) | $42.14 | $40.57 | 1.21 M | $3.57 B |
| 07/30/2024 | $40.09 | $40.61 (1.3%) | $40.85 | $39.48 | 1.18 M | $3.51 B |
| 07/29/2024 | $39.12 | $39.85 (1.87%) | $40.09 | $39.12 | 1.59 M | $3.44 B |
| 07/26/2024 | $38.28 | $39.09 (2.12%) | $39.16 | $37.96 | 981,100 | $3.38 B |
| 07/25/2024 | $36.49 | $37.73 (3.4%) | $38.16 | $36.49 | 1.06 M | $3.26 B |
| 07/24/2024 | $37.60 | $36.57 (-2.74%) | $38.00 | $36.56 | 977,900 | $3.16 B |
| 07/23/2024 | $37.72 | $37.48 (-0.64%) | $37.83 | $37.32 | 956,100 | $3.24 B |
| 07/22/2024 | $39.23 | $37.99 (-3.16%) | $39.39 | $37.36 | 1.24 M | $3.28 B |
| 07/19/2024 | $39.24 | $38.99 (-0.64%) | $39.44 | $38.76 | 1.29 M | $3.37 B |
| 07/18/2024 | $40.05 | $39.25 (-2%) | $41.28 | $38.97 | 1.73 M | $3.39 B |
| 07/17/2024 | $39.32 | $39.83 (1.3%) | $40.09 | $39.03 | 1.11 M | $3.44 B |
| 07/16/2024 | $39.58 | $39.85 (0.68%) | $40.09 | $39.22 | 1.52 M | $3.44 B |
| 07/15/2024 | $40.46 | $39.14 (-3.26%) | $40.59 | $39.10 | 1.68 M | $3.38 B |
| 07/12/2024 | $39.79 | $40.14 (0.88%) | $40.49 | $39.79 | 989,056 | $3.47 B |
| 07/11/2024 | $38.06 | $39.63 (4.13%) | $39.72 | $38.06 | 1.63 M | $3.42 B |
| 07/10/2024 | $36.39 | $37.39 (2.75%) | $37.50 | $36.05 | 1.76 M | $3.23 B |
| 07/09/2024 | $36.82 | $36.30 (-1.41%) | $37.32 | $36.18 | 1.93 M | $3.13 B |
| 07/08/2024 | $37.36 | $37.56 (0.54%) | $37.67 | $37.10 | 954,996 | $3.24 B |