Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YETI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 39.77 | -0.19 | -0.48% | 39.88 | 40.07 | 39.35 | 1,543,009 |
| 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 |
