ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

YETI YETI Holdings Inc

39.96
0.90 (2.30%)
Sep 19 2024 - Closed
Delayed by 15 minutes

YETI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 39.96 0.90 2.30% 39.98 40.51 39.775 1,155,763
Sep 18 2024 39.06 -0.21 -0.53% 39.27 39.98 38.555 1,111,546
Sep 17 2024 39.27 0.04 0.10% 39.46 39.84 38.865 1,089,967
Sep 16 2024 39.23 0.17 0.44% 39.25 39.56 38.50 1,388,682
Sep 13 2024 39.06 1.14 3.01% 38.33 39.14 38.24 1,587,976
Sep 12 2024 37.92 0.46 1.23% 37.66 38.17 36.98 2,427,778
Sep 11 2024 37.46 1.39 3.85% 36.31 37.81 36.31 4,590,552
Sep 10 2024 36.07 -0.20 -0.55% 36.27 36.4079 35.41 1,681,383
Sep 09 2024 36.27 -1.04 -2.79% 37.20 37.46 36.26 2,933,718
Sep 06 2024 37.31 -0.67 -1.76% 37.88 38.07 36.91 1,574,287
Sep 05 2024 37.98 -0.54 -1.40% 38.47 38.56 37.48 1,460,837
Sep 04 2024 38.52 -0.58 -1.48% 38.72 39.11 38.265 1,409,864
Sep 03 2024 39.10 -1.22 -3.03% 40.00 40.2285 38.975 1,934,055
Aug 30 2024 40.32 -0.05 -0.12% 40.81 40.8783 39.84 1,229,385
Aug 29 2024 40.37 0.79 2.00% 39.58 40.75 39.46 1,602,464
Aug 28 2024 39.58 -0.82 -2.03% 40.08 40.16 39.44 1,564,151
Aug 27 2024 40.40 -0.54 -1.32% 40.53 41.08 39.70 2,746,662
Aug 26 2024 40.94 0.20 0.49% 41.36 41.84 40.80 784,886
Aug 23 2024 40.74 0.18 0.44% 40.60 41.38 40.36 1,421,014
Aug 22 2024 40.56 -0.52 -1.27% 41.14 41.195 40.31 802,624
Aug 21 2024 41.08 1.32 3.32% 40.32 41.35 40.10 1,191,764
Aug 20 2024 39.76 -1.05 -2.57% 40.79 40.88 39.40 1,278,426
Aug 19 2024 40.81 -0.80 -1.92% 41.58 41.725 40.70 808,866
Aug 16 2024 41.61 -0.34 -0.81% 41.93 42.06 41.18 942,231
Aug 15 2024 41.95 1.94 4.85% 41.33 42.355 41.27 1,355,520
Aug 14 2024 40.01 -1.68 -4.03% 41.80 41.97 39.94 1,344,081
Aug 13 2024 41.69 1.94 4.88% 39.91 42.047 39.91 1,473,109
Aug 12 2024 39.75 -1.23 -3.00% 41.06 41.31 39.42 1,932,844
Aug 09 2024 40.98 -2.14 -4.96% 43.50 43.50 40.70 2,680,205
Aug 08 2024 43.12 6.09 16.45% 42.00 44.00 40.50 5,212,550
Aug 07 2024 37.03 -1.46 -3.79% 39.02 39.34 36.39 2,588,665
Aug 06 2024 38.49 0.43 1.13% 38.10 39.14 37.68 1,102,033
Aug 05 2024 38.06 -1.33 -3.38% 37.44 38.86 37.14 1,231,510
Aug 02 2024 39.39 -0.91 -2.26% 39.25 39.60 38.305 1,169,311
Aug 01 2024 40.30 -1.05 -2.54% 41.45 42.10 39.60 1,784,271
Jul 31 2024 41.35 0.74 1.82% 40.78 42.135 40.57 1,205,548
Jul 30 2024 40.61 0.76 1.91% 40.09 40.845 39.48 1,178,843
Jul 29 2024 39.85 0.76 1.94% 39.12 40.09 39.12 1,594,703
Jul 26 2024 39.09 1.36 3.60% 38.28 39.16 37.96 981,087
Jul 25 2024 37.73 1.16 3.17% 36.49 38.16 36.49 1,055,870
Jul 24 2024 36.57 -0.91 -2.43% 37.60 38.00 36.56 974,252
Jul 23 2024 37.48 -0.51 -1.34% 37.72 37.83 37.32 956,069
Jul 22 2024 37.99 -1.00 -2.56% 39.23 39.39 37.36 1,243,265
Jul 19 2024 38.99 -0.26 -0.66% 39.24 39.44 38.76 1,294,023
Jul 18 2024 39.25 -0.58 -1.46% 40.05 41.275 38.97 1,733,557
Jul 17 2024 39.83 -0.02 -0.05% 39.32 40.09 39.025 1,106,765
Jul 16 2024 39.85 0.71 1.81% 39.58 40.09 39.22 1,518,634
Jul 15 2024 39.14 -1.00 -2.49% 40.46 40.59 39.10 1,678,749
Jul 12 2024 40.14 0.51 1.29% 39.79 40.49 39.79 989,056
Jul 11 2024 39.63 2.24 5.99% 38.055 39.72 38.055 1,630,804
Jul 10 2024 37.39 1.09 3.00% 36.39 37.50 36.05 1,759,689
Jul 09 2024 36.30 -1.26 -3.35% 36.82 37.32 36.18 1,933,541
Jul 08 2024 37.56 0.37 0.99% 37.36 37.67 37.10 954,995
Jul 05 2024 37.19 -0.02 -0.05% 37.20 37.58 36.79 1,230,718
Jul 03 2024 37.21 0.01 0.03% 37.18 37.63 37.02 727,485
Jul 02 2024 37.20 0.26 0.70% 36.99 37.33 36.48 1,064,319
Jul 01 2024 36.94 -2.37 -6.03% 38.22 38.27 36.43 2,034,989
Jun 28 2024 39.31 0.00 0.00% 39.31 39.31 39.31 0
Jun 27 2024 39.31 -0.67 -1.68% 39.78 39.825 38.932 924,964
Jun 26 2024 39.98 0.58 1.47% 39.42 40.42 39.345 856,841
Jun 25 2024 39.40 -0.81 -2.01% 40.24 40.37 39.36 1,042,409
Jun 24 2024 40.21 -0.73 -1.78% 40.96 41.1836 39.99 1,119,506

Your Recent History

Delayed Upgrade Clock