YETI Holdings Inc (YETI) Historical Stock Data
39.61 ↑1.11 (2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YETI is down -0.16% a day on average. There have been 15 days where YETI Holdings Inc closed green and 15 days where YETI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 39.18 | 39.61 | ↑$0.43 (1.10%) | 38.82 | 40.45 | 1.48M |
| 2024-11-21 | 37.48 | 38.50 | ↑$1.02 (2.72%) | 37.22 | 38.56 | 1.15M |
| 2024-11-20 | 37.91 | 37.23 | ↓$0.68 (-1.79%) | 36.79 | 38.33 | 1.84M |
| 2024-11-19 | 37.38 | 38.01 | ↑$0.63 (1.69%) | 37.20 | 38.32 | 1.32M |
| 2024-11-18 | 37.76 | 37.76 | ↑$0.00 (0.00%) | 37.43 | 38.45 | 2.07M |
| 2024-11-15 | 38.74 | 38.16 | ↓$0.58 (-1.50%) | 38.01 | 38.80 | 1.39M |
| 2024-11-14 | 40.74 | 38.72 | ↓$2.02 (-4.96%) | 38.64 | 41.18 | 2.15M |
| 2024-11-13 | 42.40 | 40.65 | ↓$1.75 (-4.13%) | 40.35 | 42.42 | 2.11M |
| 2024-11-12 | 40.85 | 41.38 | ↑$0.53 (1.30%) | 40.64 | 42.06 | 1.93M |
| 2024-11-11 | 38.67 | 41.29 | ↑$2.62 (6.78%) | 38.58 | 41.31 | 2.85M |
| 2024-11-08 | 37.81 | 38.66 | ↑$0.85 (2.25%) | 37.11 | 38.66 | 2.81M |
| 2024-11-07 | 37.00 | 38.87 | ↑$1.87 (5.05%) | 36.40 | 39.39 | 5.31M |
| 2024-11-06 | 36.57 | 36.13 | ↓$0.44 (-1.20%) | 33.41 | 37.18 | 6.31M |
| 2024-11-05 | 36.20 | 37.25 | ↑$1.05 (2.90%) | 35.88 | 37.28 | 1.75M |
| 2024-11-04 | 35.77 | 36.74 | ↑$0.97 (2.71%) | 35.65 | 37.79 | 2.28M |
| 2024-11-01 | 35.34 | 35.42 | ↑$0.08 (0.23%) | 34.91 | 35.58 | 1.33M |
| 2024-10-31 | 35.72 | 35.21 | ↓$0.51 (-1.43%) | 35.06 | 36.08 | 1.42M |
| 2024-10-30 | 35.42 | 35.73 | ↑$0.31 (0.88%) | 35.34 | 35.92 | 1.36M |
| 2024-10-29 | 35.54 | 35.67 | ↑$0.13 (0.37%) | 35.21 | 35.88 | 1.22M |
| 2024-10-28 | 36.05 | 35.84 | ↓$0.21 (-0.58%) | 35.82 | 36.73 | 0.98M |
| 2024-10-25 | 36.82 | 35.70 | ↓$1.12 (-3.04%) | 35.66 | 37.15 | 1.24M |
| 2024-10-24 | 36.33 | 36.38 | ↑$0.05 (0.14%) | 36.04 | 36.77 | 1.17M |
| 2024-10-23 | 36.40 | 36.01 | ↓$0.39 (-1.07%) | 35.67 | 36.47 | 1.24M |
| 2024-10-22 | 36.92 | 36.58 | ↓$0.34 (-0.92%) | 36.14 | 37.00 | 1.32M |
| 2024-10-21 | 38.20 | 37.14 | ↓$1.06 (-2.77%) | 37.12 | 38.33 | 1.40M |
| 2024-10-18 | 39.77 | 38.43 | ↓$1.34 (-3.37%) | 38.29 | 40.05 | 1.14M |
| 2024-10-17 | 40.38 | 39.53 | ↓$0.85 (-2.11%) | 38.07 | 40.60 | 2.19M |
| 2024-10-16 | 41.76 | 40.57 | ↓$1.19 (-2.85%) | 40.57 | 41.81 | 1.30M |
| 2024-10-15 | 40.98 | 41.39 | ↑$0.41 (1.00%) | 40.95 | 41.76 | 0.97M |
| 2024-10-14 | 41.89 | 41.01 | ↓$0.88 (-2.10%) | 40.16 | 42.05 | 1.43M |
Create an account or log in to view more rows.
$YETI come to papa
$YETI I think I like this stock more everyday
$YETI when is earnings
$YETI nice gap
$YETI News?
$YETI is being added
$YETI Buy it up so it crashes harder in the next two trading days
$YETI if your selling dont regret it later
$YETI cup and handle dont play
$YETI gonna take my L with this one