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 |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 37.29 | 0.29 | 0.78% | 36.86 | 37.55 | 36.845 | 810,626 |
| Apr 18 2024 | 37.00 | -0.03 | -0.08% | 37.24 | 37.42 | 36.74 | 1,427,274 |
| Apr 17 2024 | 37.03 | -0.68 | -1.80% | 37.90 | 37.91 | 36.62 | 1,806,899 |
| Apr 16 2024 | 37.71 | 0.19 | 0.51% | 37.05 | 38.08 | 37.02 | 1,352,698 |
| Apr 15 2024 | 37.52 | -0.34 | -0.90% | 38.05 | 38.38 | 37.37 | 1,400,125 |
| Apr 12 2024 | 37.86 | -0.90 | -2.32% | 38.59 | 38.80 | 37.65 | 1,478,623 |
| Apr 11 2024 | 38.76 | 0.08 | 0.21% | 38.79 | 38.83 | 38.15 | 1,011,464 |
| Apr 10 2024 | 38.68 | -0.48 | -1.23% | 38.135 | 38.75 | 37.555 | 1,178,074 |
| Apr 09 2024 | 39.16 | 1.12 | 2.94% | 38.67 | 39.21 | 38.19 | 1,132,858 |
| Apr 08 2024 | 38.04 | 0.04 | 0.11% | 38.44 | 38.44 | 37.67 | 929,602 |
| Apr 05 2024 | 38.00 | 0.09 | 0.24% | 37.74 | 38.05 | 37.26 | 1,121,775 |
| Apr 04 2024 | 37.91 | -1.46 | -3.71% | 39.79 | 39.93 | 37.69 | 1,857,555 |
| Apr 03 2024 | 39.37 | 1.24 | 3.25% | 37.97 | 39.41 | 37.935 | 2,276,975 |
| Apr 02 2024 | 38.13 | -0.25 | -0.65% | 38.54 | 38.59 | 37.315 | 1,558,563 |
| Apr 01 2024 | 38.38 | -0.17 | -0.44% | 38.48 | 38.569 | 37.805 | 1,969,273 |
| Mar 28 2024 | 38.55 | 0.21 | 0.55% | 38.42 | 38.93 | 38.34 | 1,250,655 |
| Mar 27 2024 | 38.34 | 1.42 | 3.85% | 37.40 | 38.35 | 37.19 | 1,498,612 |
| Mar 26 2024 | 36.92 | -0.04 | -0.11% | 37.45 | 37.80 | 36.775 | 1,153,631 |
| Mar 25 2024 | 36.96 | -0.37 | -0.99% | 37.46 | 37.895 | 36.901 | 1,205,974 |
| Mar 22 2024 | 37.33 | -0.29 | -0.77% | 37.46 | 37.76 | 37.02 | 1,050,392 |
| Mar 21 2024 | 37.62 | 0.20 | 0.53% | 37.40 | 38.08 | 37.06 | 1,448,103 |
| Mar 20 2024 | 37.42 | 0.93 | 2.55% | 36.31 | 37.49 | 36.31 | 1,534,210 |
| Mar 19 2024 | 36.49 | -0.12 | -0.33% | 36.44 | 36.95 | 36.33 | 1,171,431 |
| Mar 18 2024 | 36.61 | -0.44 | -1.19% | 37.13 | 37.34 | 36.33 | 1,829,170 |
| Mar 15 2024 | 37.05 | -0.11 | -0.30% | 37.16 | 37.51 | 36.90 | 2,294,334 |
| Mar 14 2024 | 37.16 | -1.12 | -2.93% | 38.20 | 38.66 | 37.04 | 1,831,771 |
| Mar 13 2024 | 38.28 | 0.47 | 1.24% | 37.80 | 38.63 | 37.69 | 2,015,390 |
| Mar 12 2024 | 37.81 | -0.68 | -1.77% | 38.46 | 38.61 | 37.74 | 1,775,292 |
| Mar 11 2024 | 38.49 | -0.34 | -0.88% | 38.67 | 39.02 | 38.03 | 1,447,047 |
| Mar 08 2024 | 38.83 | -0.08 | -0.21% | 39.32 | 39.87 | 38.63 | 1,179,211 |
| Mar 07 2024 | 38.91 | -0.05 | -0.13% | 39.20 | 40.245 | 38.895 | 1,594,262 |
| Mar 06 2024 | 38.96 | -1.07 | -2.67% | 40.24 | 40.59 | 38.79 | 2,126,268 |
| Mar 05 2024 | 40.03 | -0.92 | -2.25% | 40.51 | 41.19 | 39.97 | 939,596 |
| Mar 04 2024 | 40.95 | -0.33 | -0.80% | 41.43 | 41.55 | 40.76 | 973,628 |
| Mar 01 2024 | 41.28 | 0.24 | 0.58% | 41.32 | 42.06 | 40.72 | 1,052,871 |
| Feb 29 2024 | 41.04 | -0.47 | -1.13% | 41.77 | 42.43 | 40.50 | 1,927,318 |
| Feb 28 2024 | 41.51 | 1.48 | 3.70% | 40.00 | 41.749 | 39.66 | 3,907,600 |
| Feb 27 2024 | 40.03 | 1.23 | 3.17% | 39.00 | 40.185 | 38.33 | 2,394,783 |
| Feb 26 2024 | 38.80 | 1.27 | 3.38% | 37.31 | 38.93 | 37.31 | 1,872,915 |
| Feb 23 2024 | 37.53 | -0.39 | -1.03% | 38.00 | 38.27 | 37.50 | 1,418,843 |
| Feb 22 2024 | 37.92 | -0.51 | -1.33% | 38.53 | 38.65 | 37.41 | 1,799,863 |
| Feb 21 2024 | 38.43 | -0.14 | -0.36% | 38.19 | 38.83 | 37.78 | 1,648,778 |
| Feb 20 2024 | 38.57 | -0.55 | -1.41% | 38.40 | 39.45 | 37.76 | 2,970,309 |
| Feb 16 2024 | 39.12 | -2.41 | -5.80% | 41.11 | 41.84 | 38.735 | 3,986,535 |
| Feb 15 2024 | 41.53 | -6.67 | -13.84% | 42.05 | 44.53 | 40.50 | 6,797,457 |
| Feb 14 2024 | 48.20 | 0.87 | 1.84% | 47.95 | 48.755 | 47.56 | 3,083,512 |
| Feb 13 2024 | 47.33 | -1.67 | -3.41% | 47.06 | 47.915 | 46.35 | 1,568,101 |
| Feb 12 2024 | 49.00 | 3.15 | 6.87% | 46.08 | 49.01 | 46.08 | 2,388,070 |
| Feb 09 2024 | 45.85 | 0.39 | 0.86% | 45.49 | 46.29 | 45.20 | 1,899,678 |
| Feb 08 2024 | 45.46 | 1.93 | 4.43% | 43.92 | 45.785 | 43.62 | 1,525,455 |
| Feb 07 2024 | 43.53 | 0.69 | 1.61% | 43.00 | 43.76 | 42.42 | 888,310 |
| Feb 06 2024 | 42.84 | 0.07 | 0.16% | 42.73 | 43.26 | 42.455 | 1,294,703 |
| Feb 05 2024 | 42.77 | -1.40 | -3.17% | 43.31 | 43.31 | 41.64 | 2,356,004 |
| Feb 02 2024 | 44.17 | 0.49 | 1.12% | 42.82 | 44.66 | 42.41 | 1,167,135 |
| Feb 01 2024 | 43.68 | -0.29 | -0.66% | 44.07 | 44.47 | 43.50 | 2,072,577 |
| Jan 31 2024 | 43.97 | -1.34 | -2.96% | 45.40 | 45.47 | 43.91 | 1,438,250 |
| Jan 30 2024 | 45.31 | -1.08 | -2.33% | 45.75 | 46.42 | 45.1475 | 886,783 |
| Jan 29 2024 | 46.39 | 0.66 | 1.44% | 45.80 | 46.55 | 44.955 | 856,561 |
| Jan 26 2024 | 45.73 | 0.31 | 0.68% | 45.88 | 46.09 | 45.36 | 637,088 |
| Jan 25 2024 | 45.42 | 0.69 | 1.54% | 45.05 | 45.665 | 44.90 | 1,255,514 |
| Jan 24 2024 | 44.73 | -1.71 | -3.68% | 47.31 | 47.31 | 44.70 | 795,392 |
| Jan 23 2024 | 46.44 | -0.48 | -1.02% | 47.39 | 47.41 | 45.68 | 1,028,721 |
| Jan 22 2024 | 46.92 | 1.13 | 2.47% | 46.05 | 47.21 | 45.87 | 1,018,199 |
