YETI Holdings, Inc.YETINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $50.26 | $51.29 | $50.13 | $50.77 | 1.59M |
| 1/15/2026 | $49.04 | $49.59 | $48.37 | $49.34 | 1.08M |
| 1/14/2026 | $49.15 | $50.08 | $48.58 | $48.87 | 1.16M |
| 1/13/2026 | $49.96 | $50.25 | $48.92 | $49.33 | 1.17M |
| 1/12/2026 | $48.85 | $49.86 | $48.34 | $49.60 | 1.10M |
| 1/9/2026 | $49.40 | $49.92 | $47.83 | $49.34 | 2.51M |
| 1/8/2026 | $47.08 | $50.34 | $46.82 | $49.19 | 2.21M |
| 1/7/2026 | $47.74 | $48.33 | $47.25 | $47.47 | 1.46M |
| 1/6/2026 | $46.11 | $47.79 | $46.02 | $47.72 | 1.93M |
| 1/5/2026 | $44.83 | $47.54 | $44.83 | $46.24 | 3.16M |
| 1/2/2026 | $44.42 | $45.05 | $43.92 | $44.84 | 1.28M |
| 12/31/2025 | $44.28 | $44.45 | $43.82 | $44.17 | 1.48M |
| 12/30/2025 | $45.24 | $45.57 | $44.27 | $44.31 | 1.24M |
| 12/29/2025 | $45.59 | $46.08 | $44.90 | $45.22 | 1.55M |
| 12/26/2025 | $45.10 | $45.90 | $45.10 | $45.82 | 1.28M |
| 12/24/2025 | $45.00 | $45.49 | $44.95 | $45.14 | 858,500 |
| 12/23/2025 | $44.73 | $45.14 | $44.11 | $44.93 | 1.23M |
| 12/22/2025 | $44.67 | $45.54 | $44.46 | $45.07 | 2.02M |
| 12/19/2025 | $43.90 | $44.61 | $43.50 | $44.57 | 3.44M |
| 12/18/2025 | $43.28 | $44.08 | $42.91 | $43.96 | 1.88M |
| 12/17/2025 | $43.05 | $43.58 | $42.77 | $42.96 | 1.66M |
| 12/16/2025 | $43.24 | $43.36 | $42.23 | $42.99 | 3.04M |
| 12/15/2025 | $44.53 | $44.78 | $42.93 | $43.36 | 2.33M |
| 12/12/2025 | $45.88 | $45.88 | $43.88 | $44.08 | 1.65M |
| 12/11/2025 | $45.26 | $46.28 | $45.20 | $45.46 | 2.45M |
| 12/10/2025 | $43.44 | $45.67 | $43.44 | $45.24 | 2.80M |
| 12/9/2025 | $42.80 | $43.85 | $42.62 | $43.44 | 1.96M |
| 12/8/2025 | $43.56 | $43.69 | $42.40 | $42.92 | 1.70M |
| 12/5/2025 | $42.40 | $43.75 | $42.14 | $43.36 | 2.07M |
| 12/4/2025 | $43.21 | $43.31 | $42.09 | $42.41 | 1.88M |
| 12/3/2025 | $42.62 | $43.61 | $42.48 | $43.14 | 2.88M |
| 12/2/2025 | $42.69 | $43.04 | $42.16 | $42.30 | 2.24M |
| 12/1/2025 | $41.11 | $43.06 | $41.01 | $42.52 | 1.99M |
| 11/28/2025 | $41.50 | $41.94 | $41.34 | $41.48 | 659,103 |
| 11/26/2025 | $41.16 | $42.05 | $41.07 | $41.50 | 1.43M |
| 11/25/2025 | $39.60 | $41.80 | $39.60 | $41.23 | 1.93M |
| 11/24/2025 | $38.23 | $39.67 | $37.92 | $39.46 | 2.41M |
| 11/21/2025 | $36.11 | $38.78 | $36.01 | $38.49 | 1.93M |
| 11/20/2025 | $36.52 | $37.55 | $35.83 | $35.95 | 3.59M |
| 11/19/2025 | $36.38 | $36.78 | $35.98 | $36.37 | 1.21M |
| 11/18/2025 | $35.68 | $36.43 | $35.26 | $36.30 | 1.49M |
| 11/17/2025 | $37.06 | $37.44 | $35.92 | $35.97 | 1.51M |
| 11/14/2025 | $37.32 | $37.84 | $36.84 | $37.30 | 1.37M |
| 11/13/2025 | $38.38 | $39.06 | $37.48 | $37.92 | 2.05M |
| 11/12/2025 | $38.52 | $38.76 | $37.92 | $38.61 | 3.37M |
| 11/11/2025 | $36.75 | $38.59 | $36.20 | $38.47 | 2.95M |
| 11/10/2025 | $36.35 | $36.59 | $35.30 | $36.51 | 3.18M |
| 11/7/2025 | $34.76 | $36.63 | $34.76 | $36.28 | 4.05M |
| 11/6/2025 | $34.84 | $36.00 | $34.30 | $35.13 | 3.37M |
| 11/5/2025 | $32.50 | $34.10 | $32.26 | $33.39 | 3.36M |
| 11/4/2025 | $33.12 | $33.30 | $32.44 | $32.50 | 2.28M |
| 11/3/2025 | $33.71 | $34.00 | $33.00 | $33.54 | 2.82M |
| 10/31/2025 | $34.26 | $34.55 | $33.54 | $33.99 | 1.92M |
| 10/30/2025 | $34.32 | $34.90 | $34.01 | $34.29 | 1.55M |
| 10/29/2025 | $35.49 | $35.63 | $34.38 | $34.58 | 1.11M |
| 10/28/2025 | $36.02 | $36.13 | $35.34 | $35.84 | 1.01M |
| 10/27/2025 | $35.94 | $36.56 | $35.77 | $36.07 | 1.20M |
| 10/24/2025 | $35.60 | $35.98 | $35.46 | $35.60 | 920,700 |
| 10/23/2025 | $34.82 | $35.71 | $34.50 | $35.58 | 1.52M |
| 10/22/2025 | $35.56 | $35.95 | $34.66 | $34.95 | 1.71M |
| 10/21/2025 | $33.75 | $35.41 | $33.53 | $34.92 | 1.54M |
| 10/20/2025 | $33.86 | $34.58 | $33.81 | $33.99 | 983,267 |