5 DAY PERFORMANCE
-7.34%
1 MONTH PERFORMANCE
-0.53%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
-3.76%
YEAR-TO-DATE PERFORMANCE
-23.91%
1 YEAR PERFORMANCE
-24.03%
YETI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $39.13 | $39.41 (0.72%) | $40.69 | $39.00 | 2.15 M | $3.34 B |
| 12/19/2024 | $41.82 | $39.63 (-5.24%) | $42.05 | $39.53 | 1.86 M | $3.36 B |
| 12/18/2024 | $42.51 | $40.77 (-4.09%) | $42.87 | $40.74 | 1.56 M | $3.45 B |
| 12/17/2024 | $43.24 | $42.52 (-1.67%) | $43.37 | $41.88 | 1.64 M | $3.60 B |
| 12/16/2024 | $43.56 | $43.25 (-0.71%) | $43.86 | $42.97 | 1.05 M | $3.66 B |
| 12/13/2024 | $44.21 | $44.19 (-0.05%) | $44.91 | $43.77 | 1.40 M | $3.74 B |
| 12/12/2024 | $44.51 | $44.19 (-0.72%) | $45.24 | $44.18 | 1.14 M | $3.74 B |
| 12/11/2024 | $44.19 | $44.80 (1.38%) | $45.25 | $44.19 | 1.35 M | $3.79 B |
| 12/10/2024 | $43.49 | $43.87 (0.87%) | $44.71 | $43.40 | 1.22 M | $3.72 B |
| 12/09/2024 | $42.57 | $43.47 (2.11%) | $43.86 | $42.41 | 1.50 M | $3.68 B |
| 12/06/2024 | $42.36 | $42.44 (0.19%) | $43.17 | $42.12 | 923,261 | $3.59 B |
| 12/05/2024 | $42.60 | $41.61 (-2.32%) | $42.82 | $41.55 | 1.28 M | $3.52 B |
| 12/04/2024 | $41.29 | $42.70 (3.41%) | $43.32 | $41.29 | 1.29 M | $3.62 B |
| 12/03/2024 | $40.95 | $41.29 (0.83%) | $42.47 | $40.62 | 2.22 M | $3.50 B |
| 12/02/2024 | $40.77 | $41.20 (1.05%) | $41.43 | $40.36 | 1.18 M | $3.49 B |
| 11/29/2024 | $40.56 | $40.37 (-0.47%) | $41.42 | $40.33 | 616,125 | $3.42 B |
| 11/27/2024 | $40.31 | $40.33 (0.05%) | $41.20 | $40.01 | 1.03 M | $3.42 B |
| 11/26/2024 | $39.99 | $39.82 (-0.43%) | $40.09 | $39.30 | 1.46 M | $3.37 B |
| 11/25/2024 | $40.29 | $40.52 (0.57%) | $41.45 | $39.80 | 2.51 M | $3.43 B |
| 11/22/2024 | $39.18 | $39.61 (1.1%) | $40.45 | $38.82 | 1.48 M | $3.36 B |
| 11/21/2024 | $37.48 | $38.50 (2.72%) | $38.56 | $37.22 | 1.15 M | $3.26 B |
| 11/20/2024 | $37.91 | $37.23 (-1.79%) | $38.33 | $36.78 | 1.84 M | $3.15 B |
| 11/19/2024 | $37.38 | $38.01 (1.69%) | $38.32 | $37.20 | 1.32 M | $3.22 B |
| 11/18/2024 | $37.76 | $37.76 (0%) | $38.47 | $37.42 | 2.07 M | $3.20 B |
| 11/15/2024 | $38.74 | $38.16 (-1.5%) | $38.80 | $38.01 | 1.39 M | $3.23 B |
| 11/14/2024 | $40.74 | $38.72 (-4.96%) | $41.22 | $38.64 | 2.16 M | $3.28 B |
| 11/13/2024 | $42.40 | $40.65 (-4.13%) | $42.42 | $40.35 | 2.11 M | $3.44 B |
| 11/12/2024 | $40.85 | $41.38 (1.3%) | $42.06 | $40.61 | 1.93 M | $3.51 B |
| 11/11/2024 | $38.67 | $41.29 (6.78%) | $41.31 | $38.58 | 2.86 M | $3.50 B |
| 11/08/2024 | $37.81 | $38.66 (2.25%) | $38.66 | $37.10 | 3.14 M | $3.27 B |
| 11/07/2024 | $37.00 | $38.87 (5.05%) | $39.39 | $36.40 | 5.71 M | $3.29 B |
| 11/06/2024 | $36.57 | $36.13 (-1.2%) | $37.25 | $33.41 | 6.76 M | $3.06 B |
| 11/05/2024 | $36.20 | $37.25 (2.9%) | $37.28 | $35.88 | 1.75 M | $3.16 B |
| 11/04/2024 | $35.77 | $36.74 (2.71%) | $37.79 | $35.65 | 2.28 M | $3.12 B |
| 11/01/2024 | $35.34 | $35.42 (0.23%) | $35.65 | $34.91 | 1.33 M | $3.00 B |
| 10/31/2024 | $35.72 | $35.21 (-1.43%) | $36.08 | $35.05 | 1.62 M | $2.99 B |
| 10/30/2024 | $35.42 | $35.73 (0.88%) | $35.92 | $35.33 | 1.36 M | $3.03 B |
| 10/29/2024 | $35.54 | $35.67 (0.37%) | $35.89 | $35.20 | 1.22 M | $3.02 B |
| 10/28/2024 | $36.05 | $35.84 (-0.58%) | $36.73 | $35.81 | 985,436 | $3.04 B |
| 10/25/2024 | $36.82 | $35.70 (-3.04%) | $37.17 | $35.66 | 1.24 M | $3.03 B |
| 10/24/2024 | $36.33 | $36.38 (0.14%) | $36.77 | $36.04 | 1.18 M | $3.08 B |
| 10/23/2024 | $36.40 | $36.01 (-1.07%) | $36.61 | $35.67 | 1.24 M | $3.05 B |
| 10/22/2024 | $36.92 | $36.58 (-0.92%) | $36.99 | $36.13 | 1.32 M | $3.10 B |
| 10/21/2024 | $38.20 | $37.14 (-2.77%) | $38.42 | $37.12 | 1.40 M | $3.15 B |
| 10/18/2024 | $39.77 | $38.43 (-3.37%) | $40.05 | $38.29 | 1.30 M | $3.26 B |
| 10/17/2024 | $40.38 | $39.53 (-2.11%) | $40.60 | $38.07 | 2.19 M | $3.35 B |
| 10/16/2024 | $41.76 | $40.57 (-2.85%) | $41.81 | $40.57 | 1.30 M | $3.44 B |
| 10/15/2024 | $40.98 | $41.39 (1%) | $41.77 | $40.87 | 966,200 | $3.51 B |
| 10/14/2024 | $41.89 | $41.01 (-2.1%) | $42.05 | $40.16 | 1.43 M | $3.48 B |
| 10/11/2024 | $41.90 | $42.04 (0.33%) | $42.78 | $41.90 | 1.12 M | $3.56 B |
| 10/10/2024 | $41.19 | $42.11 (2.23%) | $42.19 | $41.08 | 1.15 M | $3.57 B |
| 10/09/2024 | $41.89 | $41.68 (-0.5%) | $42.67 | $41.64 | 975,200 | $3.53 B |
| 10/08/2024 | $41.33 | $41.65 (0.77%) | $41.98 | $41.18 | 761,400 | $3.53 B |
| 10/07/2024 | $40.72 | $41.63 (2.23%) | $41.66 | $40.49 | 1.36 M | $3.53 B |
| 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 |