5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
+3.14%
3 MONTH PERFORMANCE
+33.28%
6 MONTH PERFORMANCE
+22.65%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+19.10%
YETI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $45.96 | $45.71 (-0.54%) | $46.55 | $44.81 | 1.46 M | $3.75 B |
| 01/28/2026 | $47.54 | $46.47 (-2.25%) | $47.75 | $46.25 | 1.29 M | $3.81 B |
| 01/27/2026 | $47.50 | $47.41 (-0.19%) | $48.13 | $47.12 | 927.42 K | $3.89 B |
| 01/26/2026 | $47.50 | $47.50 (0%) | $48.27 | $47.40 | 1.09 M | $3.90 B |
| 01/23/2026 | $48.86 | $47.43 (-2.93%) | $49.22 | $47.37 | 927.52 K | $3.89 B |
| 01/22/2026 | $48.97 | $48.86 (-0.22%) | $49.76 | $48.72 | 1.86 M | $4.01 B |
| 01/21/2026 | $48.74 | $48.68 (-0.12%) | $49.22 | $47.84 | 1.48 M | $4.00 B |
| 01/20/2026 | $49.72 | $48.25 (-2.96%) | $50.51 | $48.05 | 1.98 M | $3.96 B |
| 01/16/2026 | $50.26 | $50.77 (1.01%) | $51.29 | $50.13 | 1.59 M | $4.17 B |
| 01/15/2026 | $49.04 | $49.34 (0.61%) | $49.59 | $48.37 | 1.08 M | $4.05 B |
| 01/14/2026 | $49.15 | $48.87 (-0.57%) | $50.08 | $48.58 | 1.16 M | $4.01 B |
| 01/13/2026 | $49.96 | $49.33 (-1.26%) | $50.25 | $48.92 | 1.17 M | $4.05 B |
| 01/12/2026 | $48.85 | $49.60 (1.54%) | $49.86 | $48.34 | 1.10 M | $4.07 B |
| 01/09/2026 | $49.40 | $49.34 (-0.12%) | $49.92 | $47.83 | 2.51 M | $3.97 B |
| 01/08/2026 | $47.08 | $49.19 (4.48%) | $50.34 | $46.82 | 2.21 M | $3.95 B |
| 01/07/2026 | $47.74 | $47.47 (-0.57%) | $48.33 | $47.25 | 1.46 M | $3.82 B |
| 01/06/2026 | $46.11 | $47.72 (3.49%) | $47.79 | $46.02 | 1.93 M | $3.84 B |
| 01/05/2026 | $44.83 | $46.24 (3.15%) | $47.54 | $44.83 | 3.16 M | $3.72 B |
| 01/02/2026 | $44.42 | $44.84 (0.95%) | $45.05 | $43.92 | 1.28 M | $3.60 B |
| 12/31/2025 | $44.28 | $44.17 (-0.25%) | $44.45 | $43.82 | 1.48 M | $3.55 B |
| 12/30/2025 | $45.24 | $44.31 (-2.06%) | $45.57 | $44.27 | 1.24 M | $3.56 B |
| 12/29/2025 | $45.59 | $45.22 (-0.81%) | $46.08 | $44.90 | 1.55 M | $3.64 B |
| 12/26/2025 | $45.10 | $45.82 (1.6%) | $45.90 | $45.10 | 1.28 M | $3.68 B |
| 12/24/2025 | $45.00 | $45.14 (0.31%) | $45.49 | $44.95 | 858.50 K | $3.63 B |
| 12/23/2025 | $44.73 | $44.93 (0.45%) | $45.14 | $44.11 | 1.23 M | $3.61 B |
| 12/22/2025 | $44.67 | $45.07 (0.9%) | $45.54 | $44.46 | 2.02 M | $3.62 B |
| 12/19/2025 | $43.90 | $44.57 (1.53%) | $44.61 | $43.50 | 3.44 M | $3.58 B |
| 12/18/2025 | $43.28 | $43.96 (1.57%) | $44.08 | $42.91 | 1.88 M | $3.53 B |
| 12/17/2025 | $43.05 | $42.96 (-0.21%) | $43.58 | $42.77 | 1.66 M | $3.45 B |
| 12/16/2025 | $43.24 | $42.99 (-0.58%) | $43.36 | $42.23 | 3.04 M | $3.46 B |
| 12/15/2025 | $44.53 | $43.36 (-2.63%) | $44.78 | $42.93 | 2.33 M | $3.49 B |
| 12/12/2025 | $45.88 | $44.08 (-3.92%) | $45.88 | $43.88 | 1.65 M | $3.54 B |
| 12/11/2025 | $45.26 | $45.46 (0.44%) | $46.28 | $45.20 | 2.45 M | $3.65 B |
| 12/10/2025 | $43.44 | $45.24 (4.14%) | $45.67 | $43.44 | 2.80 M | $3.64 B |
| 12/09/2025 | $42.80 | $43.44 (1.5%) | $43.85 | $42.62 | 1.96 M | $3.49 B |
| 12/08/2025 | $43.56 | $42.92 (-1.47%) | $43.69 | $42.40 | 1.70 M | $3.45 B |
| 12/05/2025 | $42.40 | $43.36 (2.26%) | $43.75 | $42.14 | 2.07 M | $3.49 B |
| 12/04/2025 | $43.21 | $42.41 (-1.85%) | $43.31 | $42.09 | 1.88 M | $3.41 B |
| 12/03/2025 | $42.62 | $43.14 (1.22%) | $43.61 | $42.48 | 2.88 M | $3.47 B |
| 12/02/2025 | $42.69 | $42.30 (-0.91%) | $43.04 | $42.16 | 2.24 M | $3.40 B |
| 12/01/2025 | $41.11 | $42.52 (3.43%) | $43.06 | $41.01 | 1.99 M | $3.42 B |
| 11/28/2025 | $41.50 | $41.48 (-0.05%) | $41.94 | $41.34 | 659.10 K | $3.33 B |
| 11/26/2025 | $41.16 | $41.50 (0.83%) | $42.05 | $41.07 | 1.43 M | $3.34 B |
| 11/25/2025 | $39.60 | $41.23 (4.12%) | $41.80 | $39.60 | 1.93 M | $3.31 B |
| 11/24/2025 | $38.23 | $39.46 (3.22%) | $39.67 | $37.92 | 2.41 M | $3.17 B |
| 11/21/2025 | $36.11 | $38.49 (6.59%) | $38.78 | $36.01 | 1.93 M | $3.09 B |
| 11/20/2025 | $36.52 | $35.95 (-1.56%) | $37.55 | $35.83 | 3.59 M | $2.89 B |
| 11/19/2025 | $36.38 | $36.37 (-0.03%) | $36.78 | $35.98 | 1.21 M | $2.92 B |
| 11/18/2025 | $35.68 | $36.30 (1.74%) | $36.43 | $35.26 | 1.49 M | $2.92 B |
| 11/17/2025 | $37.06 | $35.97 (-2.94%) | $37.44 | $35.92 | 1.51 M | $2.89 B |
| 11/14/2025 | $37.32 | $37.30 (-0.05%) | $37.84 | $36.84 | 1.37 M | $3.00 B |
| 11/13/2025 | $38.38 | $37.92 (-1.2%) | $39.06 | $37.48 | 2.05 M | $3.05 B |
| 11/12/2025 | $38.52 | $38.61 (0.23%) | $38.76 | $37.92 | 3.37 M | $3.10 B |
| 11/11/2025 | $36.75 | $38.47 (4.68%) | $38.59 | $36.20 | 2.95 M | $3.09 B |
| 11/10/2025 | $36.35 | $36.51 (0.44%) | $36.59 | $35.30 | 3.18 M | $2.94 B |
| 11/07/2025 | $34.76 | $36.28 (4.37%) | $36.63 | $34.76 | 4.05 M | $2.92 B |
| 11/06/2025 | $34.84 | $35.13 (0.83%) | $36.00 | $34.30 | 3.37 M | $2.82 B |
| 11/05/2025 | $32.50 | $33.39 (2.74%) | $34.10 | $32.26 | 3.36 M | $2.68 B |
| 11/04/2025 | $33.12 | $32.50 (-1.87%) | $33.30 | $32.44 | 2.28 M | $2.61 B |
| 11/03/2025 | $33.71 | $33.54 (-0.5%) | $34.00 | $33.00 | 2.82 M | $2.70 B |
| 10/31/2025 | $34.26 | $33.99 (-0.79%) | $34.55 | $33.54 | 1.92 M | $2.81 B |
| 10/30/2025 | $34.32 | $34.29 (-0.09%) | $34.90 | $34.01 | 1.55 M | $2.84 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.
