YETI Holdings Inc (YETI) Historical Stock Data
28.16 ↓1.45 (-4.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YETI is up 0.01% a day on average. There have been 14 days where YETI Holdings Inc closed green and 16 days where YETI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 29.05 | 28.16 | ↓$0.89 (-3.06%) | 28.01 | 29.51 | 3.69M |
| 2025-05-08 | 28.64 | 29.61 | ↑$0.97 (3.39%) | 27.54 | 29.88 | 5.24M |
| 2025-05-07 | 27.75 | 27.93 | ↑$0.18 (0.65%) | 27.50 | 28.20 | 3.24M |
| 2025-05-06 | 28.08 | 27.35 | ↓$0.73 (-2.60%) | 27.35 | 28.59 | 2.95M |
| 2025-05-05 | 28.48 | 28.46 | ↓$0.02 (-0.07%) | 28.17 | 29.40 | 2.26M |
| 2025-05-02 | 28.61 | 28.84 | ↑$0.23 (0.80%) | 28.38 | 29.14 | 4.01M |
| 2025-05-01 | 28.48 | 28.35 | ↓$0.13 (-0.46%) | 28.32 | 29.00 | 2.22M |
| 2025-04-30 | 28.09 | 28.55 | ↑$0.46 (1.64%) | 27.76 | 28.75 | 2.19M |
| 2025-04-29 | 28.60 | 28.68 | ↑$0.08 (0.28%) | 28.27 | 29.08 | 2.90M |
| 2025-04-28 | 28.81 | 28.64 | ↓$0.17 (-0.59%) | 28.39 | 29.58 | 2.13M |
| 2025-04-25 | 28.98 | 28.87 | ↓$0.11 (-0.38%) | 28.50 | 29.31 | 1.43M |
| 2025-04-24 | 28.67 | 29.04 | ↑$0.37 (1.29%) | 28.21 | 29.16 | 1.31M |
| 2025-04-23 | 29.24 | 28.22 | ↓$1.02 (-3.49%) | 28.08 | 30.20 | 1.84M |
| 2025-04-22 | 27.69 | 28.05 | ↑$0.36 (1.30%) | 27.18 | 28.42 | 1.60M |
| 2025-04-21 | 27.53 | 27.49 | ↓$0.04 (-0.15%) | 26.71 | 27.79 | 1.91M |
| 2025-04-17 | 27.24 | 27.86 | ↑$0.62 (2.28%) | 27.23 | 28.45 | 2.20M |
| 2025-04-16 | 28.22 | 26.94 | ↓$1.28 (-4.54%) | 26.62 | 28.42 | 1.98M |
| 2025-04-15 | 28.69 | 28.24 | ↓$0.45 (-1.57%) | 27.99 | 28.92 | 1.55M |
| 2025-04-14 | 29.67 | 28.82 | ↓$0.85 (-2.86%) | 28.17 | 29.80 | 1.31M |
| 2025-04-11 | 28.74 | 29.12 | ↑$0.38 (1.32%) | 27.49 | 29.20 | 2.13M |
| 2025-04-10 | 29.98 | 29.06 | ↓$0.92 (-3.07%) | 28.33 | 30.27 | 2.14M |
| 2025-04-09 | 27.05 | 30.90 | ↑$3.85 (14.23%) | 26.66 | 31.16 | 4.47M |
| 2025-04-08 | 29.67 | 27.14 | ↓$2.53 (-8.53%) | 26.80 | 30.41 | 3.66M |
| 2025-04-07 | 29.09 | 28.74 | ↓$0.35 (-1.20%) | 28.23 | 31.00 | 2.92M |
| 2025-04-04 | 28.12 | 30.15 | ↑$2.03 (7.22%) | 28.09 | 30.54 | 3.15M |
| 2025-04-03 | 32.28 | 29.81 | ↓$2.47 (-7.65%) | 29.63 | 32.57 | 5.60M |
| 2025-04-02 | 33.48 | 34.72 | ↑$1.24 (3.70%) | 33.47 | 34.80 | 1.36M |
| 2025-04-01 | 33.01 | 33.69 | ↑$0.68 (2.06%) | 32.55 | 33.69 | 1.52M |
| 2025-03-31 | 32.51 | 33.10 | ↑$0.59 (1.81%) | 32.51 | 33.32 | 1.34M |
| 2025-03-28 | 33.56 | 33.09 | ↓$0.47 (-1.40%) | 32.94 | 33.76 | 1.26M |
Create an account or log in to view more rows.
$YETI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$YETI Yolo
$YETI we going up from here
$YETI we finna be at the top yo
$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