YETI Holdings Inc (YETI) Historical Stock Data
39.41 ↓0.22 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YETI is down -0.03% a day on average. There have been 17 days where YETI Holdings Inc closed green and 13 days where YETI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.13 | 39.41 | ↑$0.28 (0.72%) | 39.00 | 40.69 | 1.80M |
| 2024-12-19 | 41.82 | 39.63 | ↓$2.19 (-5.24%) | 39.53 | 42.05 | 1.86M |
| 2024-12-18 | 42.51 | 40.77 | ↓$1.74 (-4.09%) | 40.74 | 42.87 | 1.33M |
| 2024-12-17 | 43.24 | 42.52 | ↓$0.72 (-1.67%) | 41.88 | 43.37 | 1.41M |
| 2024-12-16 | 43.56 | 43.25 | ↓$0.31 (-0.71%) | 42.97 | 43.86 | 1.05M |
| 2024-12-13 | 44.21 | 44.19 | ↓$0.02 (-0.05%) | 43.77 | 44.91 | 1.40M |
| 2024-12-12 | 44.51 | 44.19 | ↓$0.32 (-0.72%) | 44.19 | 45.24 | 1.14M |
| 2024-12-11 | 44.19 | 44.80 | ↑$0.61 (1.38%) | 44.19 | 45.25 | 1.35M |
| 2024-12-10 | 43.49 | 43.87 | ↑$0.38 (0.87%) | 43.43 | 44.70 | 1.22M |
| 2024-12-09 | 42.57 | 43.47 | ↑$0.90 (2.11%) | 42.41 | 43.86 | 1.50M |
| 2024-12-06 | 42.36 | 42.44 | ↑$0.08 (0.19%) | 42.12 | 43.17 | 0.92M |
| 2024-12-05 | 42.60 | 41.61 | ↓$0.99 (-2.32%) | 41.55 | 42.80 | 1.28M |
| 2024-12-04 | 41.29 | 42.70 | ↑$1.41 (3.41%) | 41.29 | 43.32 | 1.29M |
| 2024-12-03 | 40.95 | 41.29 | ↑$0.34 (0.83%) | 40.62 | 42.47 | 2.22M |
| 2024-12-02 | 40.77 | 41.20 | ↑$0.43 (1.05%) | 40.36 | 41.43 | 1.18M |
| 2024-11-29 | 40.56 | 40.37 | ↓$0.19 (-0.47%) | 40.33 | 41.42 | 616.13K |
| 2024-11-27 | 40.31 | 40.33 | ↑$0.02 (0.05%) | 40.01 | 41.20 | 1.03M |
| 2024-11-26 | 39.99 | 39.82 | ↓$0.17 (-0.43%) | 39.30 | 40.08 | 1.46M |
| 2024-11-25 | 40.29 | 40.52 | ↑$0.23 (0.57%) | 39.80 | 41.44 | 2.51M |
| 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 |
Create an account or log in to view more rows.
$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
$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