YETI Holdings Inc (YETI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.515 | 3.95251761023 | 38.33 | 40.51 | 38.24 | 1249752 | 39.29694302 | CS |
| 4 | -0.755 | -1.85960591133 | 40.6 | 41.84 | 35.41 | 1763216 | 38.62075368 | CS |
| 12 | 0.615 | 1.5676777976 | 39.23 | 44 | 35.41 | 1591953 | 39.13525957 | CS |
| 26 | 3.535 | 9.73561002479 | 36.31 | 44.24 | 33.88 | 1588055 | 38.8347673 | CS |
| 52 | -8.775 | -18.0481283422 | 48.62 | 54.155 | 33.88 | 1543336 | 40.98321235 | CS |
| 156 | -56.985 | -58.8505628421 | 96.83 | 108.82 | 27.86 | 1348211 | 46.56016168 | CS |
| 260 | 10.855 | 37.4439461883 | 28.99 | 108.82 | 15.28 | 1420526 | 48.20011107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 39.96 | 0.9 | 2.30 | 39.98 | 40.51 | 39.775 | 1155763 |
| 1726699200 | 39.06 | -0.21 | -0.53 | 39.27 | 39.98 | 38.555 | 1111546 |
| 1726612800 | 39.27 | 0.04 | 0.10 | 39.46 | 39.84 | 38.865 | 1089967 |
| 1726526400 | 39.23 | 0.17 | 0.44 | 39.25 | 39.56 | 38.5 | 1388682 |
| 1726267200 | 39.06 | 1.14 | 3.01 | 38.33 | 39.14 | 38.24 | 1587976 |
| 1726180800 | 37.92 | 0.46 | 1.23 | 37.66 | 38.17 | 36.98 | 2427778 |
| 1726094400 | 37.46 | 1.39 | 3.85 | 36.31 | 37.81 | 36.31 | 4590552 |
| 1726008000 | 36.07 | -0.2 | -0.55 | 36.27 | 36.4079 | 35.41 | 1681383 |
| 1725921600 | 36.27 | -1.04 | -2.79 | 37.2 | 37.46 | 36.26 | 2933718 |
| 1725662400 | 37.31 | -0.67 | -1.76 | 37.88 | 38.07 | 36.91 | 1574287 |
| 1725576000 | 37.98 | -0.54 | -1.40 | 38.47 | 38.56 | 37.48 | 1460837 |
| 1725489600 | 38.52 | -0.58 | -1.48 | 38.72 | 39.11 | 38.265 | 1409864 |
| 1725403200 | 39.1 | -1.22 | -3.03 | 40 | 40.2285 | 38.975 | 1934055 |
| 1725057600 | 40.32 | -0.05 | -0.12 | 40.81 | 40.8783 | 39.84 | 1229385 |
| 1724971200 | 40.37 | 0.79 | 2.00 | 39.58 | 40.75 | 39.46 | 1602464 |
| 1724884800 | 39.58 | -0.82 | -2.03 | 40.08 | 40.16 | 39.44 | 1564151 |
| 1724798400 | 40.4 | -0.54 | -1.32 | 40.53 | 41.08 | 39.7 | 2746662 |
| 1724712000 | 40.94 | 0.2 | 0.49 | 41.36 | 41.84 | 40.8 | 784886 |
| 1724452800 | 40.74 | 0.18 | 0.44 | 40.6 | 41.38 | 40.36 | 1421014 |
| 1724366400 | 40.56 | -0.52 | -1.27 | 41.14 | 41.195 | 40.31 | 802624 |
| 1724280000 | 41.08 | 1.32 | 3.32 | 40.32 | 41.35 | 40.1 | 1191764 |
| 1724193600 | 39.76 | -1.05 | -2.57 | 40.79 | 40.88 | 39.4 | 1278426 |
| 1724107200 | 40.81 | -0.8 | -1.92 | 41.58 | 41.725 | 40.7 | 808866 |
| 1723848000 | 41.61 | -0.34 | -0.81 | 41.93 | 42.06 | 41.18 | 942231 |
| 1723761600 | 41.95 | 1.94 | 4.85 | 41.33 | 42.355 | 41.27 | 1355520 |
| 1723675200 | 40.01 | -1.68 | -4.03 | 41.8 | 41.97 | 39.94 | 1344081 |
| 1723588800 | 41.69 | 1.94 | 4.88 | 39.91 | 42.047 | 39.91 | 1473109 |
| 1723502400 | 39.75 | -1.23 | -3.00 | 41.06 | 41.31 | 39.42 | 1932844 |
| 1723243200 | 40.98 | -2.14 | -4.96 | 43.5 | 43.5 | 40.7 | 2680205 |
| 1723156800 | 43.12 | 6.09 | 16.45 | 42 | 44 | 40.5 | 5212550 |
| 1723070400 | 37.03 | -1.46 | -3.79 | 39.02 | 39.34 | 36.39 | 2588665 |
| 1722984000 | 38.49 | 0.43 | 1.13 | 38.1 | 39.14 | 37.68 | 1102033 |
| 1722897600 | 38.06 | -1.33 | -3.38 | 37.44 | 38.86 | 37.14 | 1231510 |
| 1722638400 | 39.39 | -0.91 | -2.26 | 39.25 | 39.6 | 38.305 | 1169311 |
| 1722552000 | 40.3 | -1.05 | -2.54 | 41.45 | 42.1 | 39.6 | 1784271 |
| 1722465600 | 41.35 | 0.74 | 1.82 | 40.78 | 42.135 | 40.57 | 1205548 |
| 1722379200 | 40.61 | 0.76 | 1.91 | 40.09 | 40.845 | 39.48 | 1178843 |
| 1722292800 | 39.85 | 0.76 | 1.94 | 39.12 | 40.09 | 39.12 | 1594703 |
| 1722033600 | 39.09 | 1.36 | 3.60 | 38.28 | 39.16 | 37.96 | 981087 |
| 1721947200 | 37.73 | 1.16 | 3.17 | 36.49 | 38.16 | 36.49 | 1055870 |
| 1721860800 | 36.57 | -0.91 | -2.43 | 37.6 | 38 | 36.56 | 974252 |
| 1721774400 | 37.48 | -0.51 | -1.34 | 37.72 | 37.83 | 37.32 | 956069 |
| 1721688000 | 37.99 | -1 | -2.56 | 39.23 | 39.39 | 37.36 | 1243265 |
| 1721428800 | 38.99 | -0.26 | -0.66 | 39.24 | 39.44 | 38.76 | 1294023 |
| 1721342400 | 39.25 | -0.58 | -1.46 | 40.05 | 41.275 | 38.97 | 1733557 |
| 1721256000 | 39.83 | -0.02 | -0.05 | 39.32 | 40.09 | 39.025 | 1106765 |
| 1721169600 | 39.85 | 0.71 | 1.81 | 39.58 | 40.09 | 39.22 | 1518634 |
| 1721083200 | 39.14 | -1 | -2.49 | 40.46 | 40.59 | 39.1 | 1678749 |
| 1720824000 | 40.14 | 0.51 | 1.29 | 39.79 | 40.49 | 39.79 | 989056 |
| 1720737600 | 39.63 | 2.24 | 5.99 | 38.055 | 39.72 | 38.055 | 1630804 |
| 1720651200 | 37.39 | 1.09 | 3.00 | 36.39 | 37.5 | 36.05 | 1759689 |
| 1720564800 | 36.3 | -1.26 | -3.35 | 36.82 | 37.32 | 36.18 | 1933541 |
| 1720478400 | 37.56 | 0.37 | 0.99 | 37.36 | 37.67 | 37.1 | 954995 |
| 1720219200 | 37.19 | -0.02 | -0.05 | 37.2 | 37.58 | 36.79 | 1230718 |
| 1720040640 | 37.21 | 0.01 | 0.03 | 37.18 | 37.63 | 37.02 | 727485 |
| 1719960000 | 37.2 | 0.26 | 0.70 | 36.99 | 37.33 | 36.48 | 1064319 |
| 1719873600 | 36.94 | -2.37 | -6.03 | 38.22 | 38.27 | 36.43 | 2034989 |
| 1719614400 | 39.31 | 0 | 0.00 | 39.31 | 39.31 | 39.31 | 0 |
| 1719528000 | 39.31 | -0.67 | -1.68 | 39.78 | 39.825 | 38.932 | 924964 |
| 1719441600 | 39.98 | 0.58 | 1.47 | 39.42 | 40.42 | 39.345 | 856841 |
| 1719355200 | 39.4 | -0.81 | -2.01 | 40.24 | 40.37 | 39.36 | 1042409 |
| 1719268800 | 40.21 | -0.73 | -1.78 | 40.96 | 41.1836 | 39.99 | 1119506 |
| 1719009600 | 40.94 | -0.06 | -0.15 | 41.09 | 41.14 | 40.35 | 2728512 |
| 1718923200 | 41 | 0.62 | 1.54 | 40.22 | 41.6 | 40.22 | 1121819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
