YETI Holdings, Inc. (YETI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.77

-0.19

(-0.48%)

At close: 04:00PM EDT

40.28

+0.51

(+1.28%)

After hours:

07:30PM EDT

Time period:

21 Sept 2023 - 21 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sept 2024	39.88	40.06	39.35	39.77	39.77	1,398,425
19 Sept 2024	39.98	40.51	39.78	39.96	39.96	1,155,700
18 Sept 2024	39.27	39.98	38.56	39.06	39.06	1,111,500
17 Sept 2024	39.46	39.84	38.87	39.27	39.27	1,090,000
16 Sept 2024	39.25	39.56	38.50	39.23	39.23	1,388,700
13 Sept 2024	38.33	39.14	38.33	39.06	39.06	1,588,800
12 Sept 2024	37.66	38.17	36.98	37.92	37.92	2,427,800
11 Sept 2024	36.31	37.81	36.31	37.46	37.46	4,590,600
10 Sept 2024	36.27	36.41	35.41	36.07	36.07	1,681,400
09 Sept 2024	37.20	37.46	36.26	36.27	36.27	2,933,700
06 Sept 2024	37.88	38.07	36.91	37.31	37.31	1,574,300
05 Sept 2024	38.47	38.56	37.48	37.98	37.98	1,460,800
04 Sept 2024	38.72	39.11	38.27	38.52	38.52	1,410,200
03 Sept 2024	40.00	40.23	38.98	39.10	39.10	1,934,100
30 Aug 2024	40.81	40.88	39.84	40.32	40.32	1,229,900
29 Aug 2024	39.58	40.75	39.46	40.37	40.37	1,602,400
28 Aug 2024	40.08	40.16	39.44	39.58	39.58	1,563,500
27 Aug 2024	40.53	41.08	39.70	40.40	40.40	2,746,600
26 Aug 2024	41.36	41.84	40.80	40.94	40.94	784,900
23 Aug 2024	40.60	41.38	40.36	40.74	40.74	1,421,000
22 Aug 2024	41.14	41.20	40.31	40.56	40.56	802,600
21 Aug 2024	40.32	41.35	40.10	41.08	41.08	1,191,800
20 Aug 2024	40.79	40.88	39.40	39.76	39.76	1,278,400
19 Aug 2024	41.58	41.73	40.70	40.81	40.81	808,900
16 Aug 2024	41.93	42.06	41.18	41.61	41.61	942,200
15 Aug 2024	41.33	42.36	41.27	41.95	41.95	1,355,500
14 Aug 2024	41.80	41.83	39.94	40.01	40.01	1,344,100
13 Aug 2024	39.91	42.05	39.91	41.69	41.69	1,473,100
12 Aug 2024	41.06	41.31	39.42	39.75	39.75	1,932,800
09 Aug 2024	43.50	43.50	40.70	40.98	40.98	2,681,000
08 Aug 2024	42.00	44.00	40.50	43.12	43.12	5,212,900
07 Aug 2024	39.02	39.34	36.39	37.03	37.03	2,588,700
06 Aug 2024	38.10	39.14	37.68	38.49	38.49	1,102,000
05 Aug 2024	37.38	38.86	37.14	38.06	38.06	1,232,600
02 Aug 2024	39.25	39.60	38.31	39.39	39.39	1,171,900
01 Aug 2024	41.45	42.10	39.60	40.30	40.30	1,784,300
31 Jul 2024	40.78	42.14	40.57	41.35	41.35	1,205,500
30 Jul 2024	40.09	40.85	39.48	40.61	40.61	1,178,800
29 Jul 2024	39.12	40.09	39.12	39.85	39.85	1,594,700
26 Jul 2024	38.28	39.16	37.96	39.09	39.09	981,100
25 Jul 2024	36.49	38.16	36.49	37.73	37.73	1,055,900
24 Jul 2024	37.60	38.00	36.56	36.57	36.57	977,900
23 Jul 2024	37.72	37.83	37.32	37.48	37.48	956,100
22 Jul 2024	39.23	39.39	37.36	37.99	37.99	1,243,300
19 Jul 2024	39.24	39.44	38.76	38.99	38.99	1,294,000
18 Jul 2024	40.05	41.28	38.97	39.25	39.25	1,733,600
17 Jul 2024	39.32	40.09	39.03	39.83	39.83	1,107,000
16 Jul 2024	39.58	40.09	39.22	39.85	39.85	1,518,600
15 Jul 2024	40.46	40.59	39.10	39.14	39.14	1,678,700
12 Jul 2024	39.79	40.49	39.79	40.14	40.14	989,100
11 Jul 2024	38.06	39.72	38.06	39.63	39.63	1,630,800
10 Jul 2024	36.39	37.50	36.05	37.39	37.39	1,759,700
09 Jul 2024	36.82	37.32	36.18	36.30	36.30	1,933,500
08 Jul 2024	37.36	37.67	37.10	37.56	37.56	955,000
05 Jul 2024	37.20	37.58	36.79	37.19	37.19	1,230,700
03 Jul 2024	37.18	37.63	37.02	37.21	37.21	727,500
02 Jul 2024	36.99	37.33	36.48	37.20	37.20	1,064,300
01 Jul 2024	38.22	38.27	36.43	36.94	36.94	2,035,800
28 Jun 2024	39.23	39.43	37.35	38.15	38.15	3,604,100
27 Jun 2024	39.78	39.83	38.93	39.31	39.31	925,000
26 Jun 2024	39.42	40.42	39.35	39.98	39.98	856,800
25 Jun 2024	40.24	40.37	39.36	39.40	39.40	1,042,300
24 Jun 2024	40.96	41.18	39.99	40.21	40.21	1,119,500
21 Jun 2024	41.09	41.14	40.35	40.94	40.94	2,728,500
20 Jun 2024	40.22	41.60	40.22	41.00	41.00	1,121,800
18 Jun 2024	40.81	41.14	40.03	40.38	40.38	1,309,800
17 Jun 2024	39.79	41.14	39.65	41.08	41.08	1,112,500
14 Jun 2024	41.03	41.14	39.99	40.08	40.08	1,409,200
13 Jun 2024	42.79	42.85	41.38	41.52	41.52	1,039,900
12 Jun 2024	43.91	44.24	42.52	42.72	42.72	1,232,400
11 Jun 2024	42.71	43.03	42.24	42.64	42.64	1,147,900
10 Jun 2024	42.62	43.05	41.76	42.91	42.91	1,308,600
07 Jun 2024	43.22	43.75	42.81	43.03	43.03	1,952,500
06 Jun 2024	43.68	44.00	42.67	43.74	43.74	1,350,500
05 Jun 2024	42.38	43.85	41.87	43.75	43.75	2,070,300
04 Jun 2024	41.53	42.61	41.31	42.16	42.16	1,165,000
03 Jun 2024	41.42	42.08	41.16	41.74	41.74	1,243,500
31 May 2024	39.95	40.85	39.59	40.74	40.74	1,244,900
30 May 2024	39.31	40.28	39.18	39.80	39.80	1,377,300
29 May 2024	38.95	39.09	38.46	38.82	38.82	851,200
28 May 2024	38.38	39.52	38.20	39.35	39.35	1,016,800
24 May 2024	38.24	38.44	37.91	38.21	38.21	952,400
23 May 2024	38.66	38.72	37.74	37.94	37.94	957,900
22 May 2024	39.88	40.37	38.40	38.77	38.77	978,300
21 May 2024	39.05	40.12	39.05	40.08	40.08	1,310,000
20 May 2024	39.41	39.70	38.95	39.16	39.16	1,335,500
17 May 2024	40.61	40.67	39.02	39.50	39.50	1,867,400
16 May 2024	40.85	41.02	40.27	40.60	40.60	1,296,200
15 May 2024	42.21	42.46	40.92	41.07	41.07	1,166,200
14 May 2024	41.19	41.95	40.80	41.91	41.91	1,693,600
13 May 2024	39.85	41.01	39.53	40.53	40.53	1,831,400
10 May 2024	39.58	40.22	38.22	39.67	39.67	3,323,900
09 May 2024	40.70	41.61	37.63	39.26	39.26	6,716,000
08 May 2024	35.15	35.36	34.38	34.81	34.81	5,010,700
07 May 2024	35.19	35.63	34.89	35.56	35.56	1,978,200
06 May 2024	34.92	35.18	34.60	34.97	34.97	1,689,000
03 May 2024	35.01	35.51	34.47	34.61	34.61	1,951,700
02 May 2024	35.07	35.21	33.88	34.39	34.39	2,462,500
01 May 2024	35.67	35.67	34.51	34.71	34.71	1,790,100
30 Apr 2024	36.62	36.88	35.47	35.72	35.72	1,903,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,478.50-186.50(-1.47%)

NZD/USD0.6239-0.0003(-0.04%)

NZD/EUR0.5582-0.0005(-0.09%)

ALL ORDS8,437.20+20.20(+0.24%)

ASX 2008,209.50+17.60(+0.21%)

OIL71.25+0.09(+0.13%)

YETI Holdings, Inc. (YETI)

NZX 50
12,478.50
-186.50(-1.47%)

NZD/USD
0.6239
-0.0003(-0.04%)

NZD/EUR
0.5582
-0.0005(-0.09%)

ALL ORDS
8,437.20
+20.20(+0.24%)

ASX 200
8,209.50
+17.60(+0.21%)

OIL
71.25
+0.09(+0.13%)