YETI Holdings Inc (YETI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.04 | -7.55467196819 | 40.24 | 40.42 | 36.43 | 1692655 | 38.32506842 | CS |
| 4 | -4.33 | -10.4261979292 | 41.53 | 44.24 | 36.43 | 1498983 | 40.85788918 | CS |
| 12 | -1.47 | -3.80139643134 | 38.67 | 44.24 | 33.88 | 1657472 | 38.63896452 | CS |
| 26 | -14.18 | -27.5982872713 | 51.38 | 51.38 | 33.88 | 1648269 | 40.20998885 | CS |
| 52 | -1.67 | -4.2963725238 | 38.87 | 54.155 | 33.88 | 1503642 | 42.05890982 | CS |
| 156 | -55.95 | -60.0644122383 | 93.15 | 108.82 | 27.86 | 1291951 | 49.40884587 | CS |
| 260 | 7.45 | 25.0420168067 | 29.75 | 108.82 | 15.28 | 1414303 | 47.89082573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 40.38 | -0.7 | -1.70 | 40.81 | 41.14 | 40.03 | 1309837 |
| 1718664000 | 41.08 | 1 | 2.50 | 39.79 | 41.14 | 39.65 | 1112553 |
| 1718404800 | 40.08 | -1.44 | -3.47 | 41.03 | 41.25 | 39.99 | 1409212 |
| 1718318400 | 41.52 | -1.2 | -2.81 | 42.79 | 42.85 | 41.38 | 1039920 |
| 1718232000 | 42.72 | 0.08 | 0.19 | 43.91 | 44.24 | 42.52 | 1232426 |
| 1718145600 | 42.64 | -0.27 | -0.63 | 42.71 | 43.03 | 42.24 | 1146626 |
| 1718059200 | 42.91 | -0.12 | -0.28 | 42.62 | 43.05 | 41.76 | 1308563 |
| 1717800000 | 43.03 | -0.71 | -1.62 | 43.22 | 43.75 | 42.81 | 1952480 |
| 1717713600 | 43.74 | -0.01 | -0.02 | 43.68 | 44 | 42.67 | 1350542 |
| 1717627200 | 43.75 | 1.59 | 3.77 | 42.38 | 43.85 | 41.8672 | 2070346 |
| 1717540800 | 42.16 | 0.42 | 1.01 | 41.53 | 42.61 | 41.31 | 1164185 |
| 1717454400 | 41.74 | 1 | 2.45 | 41.42 | 42.08 | 41.16 | 1243459 |
| 1717195200 | 40.74 | 0.94 | 2.36 | 39.95 | 40.855 | 39.5927 | 1239499 |
| 1717108800 | 39.8 | 0.98 | 2.52 | 39.31 | 40.2799 | 39.1845 | 1377274 |
| 1717022400 | 38.82 | -0.53 | -1.35 | 39.13 | 39.13 | 38.46 | 851238 |
| 1716936000 | 39.35 | 1.14 | 2.98 | 38.38 | 39.52 | 38.25 | 837092 |
| 1716590400 | 38.21 | 0.27 | 0.71 | 38.24 | 38.44 | 37.905 | 952350 |
| 1716504000 | 37.94 | -0.83 | -2.14 | 38.66 | 38.72 | 37.745 | 956970 |
| 1716417600 | 38.77 | -1.31 | -3.27 | 39.88 | 40.37 | 38.395 | 977212 |
| 1716331200 | 40.08 | 0.92 | 2.35 | 39.05 | 40.12 | 39.05 | 1310045 |
| 1716244800 | 39.16 | -0.34 | -0.86 | 39.41 | 39.6973 | 38.95 | 1335453 |
| 1715985600 | 39.5 | -1.1 | -2.71 | 40.61 | 40.675 | 39.0218 | 1867343 |
| 1715899200 | 40.6 | -0.47 | -1.14 | 40.85 | 41.02 | 40.27 | 1296232 |
| 1715812800 | 41.07 | -0.84 | -2.00 | 42.21 | 42.46 | 40.92 | 1166229 |
| 1715726400 | 41.91 | 1.38 | 3.40 | 41.19 | 41.95 | 40.795 | 1693344 |
| 1715640000 | 40.53 | 0.86 | 2.17 | 39.85 | 41.01 | 39.5253 | 1831366 |
| 1715380800 | 39.67 | 0.41 | 1.04 | 39.58 | 40.22 | 38.22 | 3323861 |
| 1715294400 | 39.26 | 4.45 | 12.78 | 40.7 | 41.61 | 37.625 | 6716050 |
| 1715208000 | 34.81 | -0.75 | -2.11 | 35.15 | 35.36 | 34.38 | 5009284 |
| 1715121600 | 35.56 | 0.59 | 1.69 | 35.19 | 35.63 | 34.89 | 1978219 |
| 1715035200 | 34.97 | 0.36 | 1.04 | 34.92 | 35.18 | 34.6 | 1688971 |
| 1714776000 | 34.61 | 0.22 | 0.64 | 35.01 | 35.51 | 34.47 | 1951473 |
| 1714689600 | 34.39 | -0.32 | -0.92 | 35.07 | 35.21 | 33.88 | 2461019 |
| 1714603200 | 34.71 | -1.01 | -2.83 | 35.7 | 35.7 | 34.51 | 1790058 |
| 1714516800 | 35.72 | -1.28 | -3.46 | 36.62 | 36.88 | 35.47 | 1903807 |
| 1714430400 | 37 | 0.85 | 2.35 | 36.51 | 37.43 | 36.46 | 2011458 |
| 1714171200 | 36.15 | 0.57 | 1.60 | 35.76 | 36.62 | 35.56 | 1793535 |
| 1714084800 | 35.58 | -0.09 | -0.25 | 35.24 | 36.25 | 34.755 | 2089318 |
| 1713998400 | 35.67 | -0.6 | -1.65 | 36.5 | 36.5 | 35.56 | 1366131 |
| 1713912000 | 36.27 | -0.09 | -0.25 | 36.22 | 36.45 | 35.73 | 1776041 |
| 1713825600 | 36.36 | -0.93 | -2.49 | 37.6 | 37.645 | 36.28 | 1305163 |
| 1713566400 | 37.29 | 0.29 | 0.78 | 36.86 | 37.55 | 36.845 | 810368 |
| 1713480000 | 37 | -0.03 | -0.08 | 37.24 | 37.42 | 36.74 | 1427274 |
| 1713393600 | 37.03 | -0.68 | -1.80 | 37.9 | 37.91 | 36.62 | 1806899 |
| 1713307200 | 37.71 | 0.19 | 0.51 | 37.28 | 38.08 | 37.02 | 1388403 |
| 1713220800 | 37.52 | -0.34 | -0.90 | 38.05 | 38.38 | 37.37 | 1400125 |
| 1712961600 | 37.86 | -0.9 | -2.32 | 38.59 | 38.8 | 37.65 | 1478623 |
| 1712875200 | 38.76 | 0.08 | 0.21 | 38.79 | 38.83 | 38.15 | 1011464 |
| 1712788800 | 38.68 | -0.48 | -1.23 | 37.79 | 38.75 | 37.555 | 1206843 |
| 1712702400 | 39.16 | 1.12 | 2.94 | 38.67 | 39.21 | 38.19 | 1132858 |
| 1712616000 | 38.04 | 0.04 | 0.11 | 38.44 | 38.44 | 37.67 | 929602 |
| 1712356800 | 38 | 0.09 | 0.24 | 37.46 | 38.05 | 37.21 | 1171209 |
| 1712270400 | 37.91 | -1.46 | -3.71 | 39.79 | 39.93 | 37.69 | 1857555 |
| 1712184000 | 39.37 | 1.24 | 3.25 | 37.97 | 39.41 | 37.935 | 2276975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
