YETI Holdings Inc (YETI) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +4.9% vs the 50-day and -0.7% vs the 200-day average, 19.1% below the 52-week high and +35.3% off the 52-week low; a death cross printed 20 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: YETI Holdings Inc trades 4.9% above its 50-day and 0.7% below its 200-day moving average. (as of 2026-10-30)

YETI Holdings designs, retails and distributes outdoor products under its own brand, including hard and soft coolers, drinkware such as bottles and tumblers, bags, luggage, camp furniture and apparel. It sells through direct channels such as its website and stores, and through wholesale partners, across several countries.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the YETI overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	44.11	44.63	43.53	43.66	-1.20%	958,078
2026-10-29	42.67	44.42	42.67	44.19	+2.98%	908,200
2026-10-28	42.51	43.17	42.16	42.91	+1.56%	903,500
2026-10-27	42.40	43.16	42.11	42.25	-3.03%	1,428,800
2026-10-26	42.65	43.89	42.65	43.57	+1.82%	977,700
2026-10-23	43.99	44.13	42.20	42.79	-2.82%	1,027,200
2026-10-22	42.75	44.18	42.47	44.03	+2.95%	983,500
2026-10-21	42.83	43.25	42.25	42.77	+0.52%	824,100
2026-10-20	41.83	42.97	41.83	42.55	+1.02%	847,600
2026-10-19	43.06	43.29	42.03	42.12	-2.21%	1,215,600
2026-10-16	42.41	43.13	42.17	43.07	+2.50%	2,167,800
2026-10-15	41.16	42.51	40.47	42.02	+3.73%	1,561,600
2026-10-14	38.88	40.55	38.69	40.51	+2.97%	1,854,200
2026-10-13	39.60	40.18	39.08	39.34	+0.85%	1,424,900
2026-10-12	39.50	39.84	38.99	39.01	-1.96%	1,002,600
2026-10-09	39.76	39.88	39.12	39.79	+0.48%	974,800
2026-10-08	39.24	39.88	39.01	39.60	+0.33%	1,421,000
2026-10-07	39.72	40.30	39.42	39.47	-1.94%	2,086,900
2026-10-06	40.72	40.73	39.81	40.25	-0.67%	2,275,400
2026-10-05	40.60	40.93	40.09	40.52	-0.86%	1,171,400
2026-10-02	41.81	41.99	40.57	40.87	-1.21%	1,105,600
2026-10-01	41.07	41.57	40.55	41.37	+0.85%	1,287,700
2026-09-30	42.67	43.01	40.79	41.02	-3.60%	2,158,300
2026-09-29	43.55	43.55	41.94	42.55	-1.80%	1,263,900
2026-09-28	41.84	43.88	41.52	43.33	+2.48%	1,606,900
2026-09-25	42.07	42.75	41.54	42.28	+0.69%	1,071,800
2026-09-24	41.78	42.31	41.04	41.99	+0.31%	1,604,700
2026-09-23	43.24	43.77	41.82	41.86	-3.95%	2,121,500
2026-09-22	43.50	44.10	42.93	43.58	+1.85%	2,296,100
2026-09-21	42.18	43.30	41.54	42.79	+1.37%	2,451,400
2026-09-18	42.43	42.87	41.61	42.21	+2.40%	3,550,800
2026-09-17	42.00	42.26	40.12	41.22	+1.65%	2,467,000
2026-09-16	39.80	41.31	39.72	40.55	+2.94%	2,025,000
2026-09-15	40.60	41.11	39.34	39.39	-3.53%	1,751,200
2026-09-14	40.60	41.24	40.28	40.83	+1.42%	1,669,200
2026-09-11	40.20	40.57	39.87	40.26	+2.00%	1,635,200
2026-09-10	41.03	41.10	39.04	39.47	-2.57%	1,734,800
2026-09-09	40.95	40.95	40.00	40.51	-0.56%	1,372,500
2026-09-08	40.56	41.01	40.28	40.74	-0.20%	1,399,300
2026-09-04	41.85	41.85	40.75	40.82	-1.47%	1,288,800
2026-09-03	41.46	41.95	41.15	41.43	-0.05%	1,058,600
2026-09-02	40.25	41.64	40.25	41.45	+3.21%	1,689,500
2026-09-01	40.21	40.67	39.83	40.16	-2.17%	1,507,100
2026-08-31	41.24	41.51	40.64	41.05	-1.25%	1,257,900
2026-08-28	41.99	42.68	41.46	41.57	-0.65%	1,574,300
2026-08-27	41.65	42.42	41.53	41.84	+0.14%	1,610,300
2026-08-26	42.47	43.60	41.73	41.78	-1.88%	1,594,100
2026-08-25	43.62	43.62	42.28	42.58	-1.16%	1,619,458
2026-08-24	44.05	44.14	43.00	43.08	-1.55%	1,336,297
2026-08-21	43.94	44.40	43.03	43.76	-0.55%	1,904,100
2026-08-20	43.52	44.04	43.02	44.00	-0.18%	1,836,400
2026-08-19	43.86	44.27	43.24	44.08	+1.94%	1,572,300
2026-08-18	43.14	44.20	42.74	43.24	+0.56%	1,705,400
2026-08-17	43.80	44.33	42.96	43.00	-3.50%	2,447,900
2026-08-14	45.51	45.97	43.40	44.56	-2.00%	3,484,100
2026-08-13	46.00	47.49	43.80	45.47	-10.56%	7,476,900
2026-08-12	50.56	51.08	49.17	50.84	+0.10%	2,551,000
2026-08-11	52.41	52.77	50.06	50.79	-3.59%	1,796,600
2026-08-10	52.12	52.70	51.28	52.68	+0.92%	1,283,300
2026-08-07	51.43	52.75	50.71	52.20	+0.62%	1,116,400
2026-08-06	52.28	53.53	51.84	51.88	-1.20%	1,253,500
2026-08-05	52.50	53.99	52.02	52.51	+1.47%	1,470,900
2026-08-04	51.63	52.17	51.20	51.75	+1.93%	949,900
2026-08-03	49.48	51.04	49.48	50.77	+3.74%	899,800
2026-07-31	49.81	50.04	48.94	48.94	-1.41%	1,064,600
2026-07-30	50.96	51.07	49.58	49.64	-2.84%	935,800
2026-07-29	51.17	52.36	50.30	51.09	-1.50%	1,119,800
2026-07-28	51.47	52.18	50.96	51.87	+1.87%	1,189,089
2026-07-27	50.79	51.29	50.60	50.92	+1.07%	1,101,701
2026-07-24	50.20	50.67	49.00	50.38	+0.54%	1,391,700
2026-07-23	50.80	50.95	49.88	50.11	-3.19%	708,600
2026-07-22	51.50	52.06	50.62	51.76	+1.59%	1,464,400
2026-07-21	50.79	51.20	49.58	50.95	+0.26%	1,426,800
2026-07-20	52.63	53.21	50.77	50.82	-0.45%	1,520,600
2026-07-17	51.38	52.48	50.17	51.05	-0.02%	1,600,200
2026-07-16	48.46	51.17	48.46	51.06	+5.65%	1,440,300
2026-07-15	47.18	48.98	47.04	48.33	+2.09%	897,200
2026-07-14	48.37	48.79	46.70	47.34	-2.05%	846,000
2026-07-13	49.02	49.66	48.21	48.33	-1.19%	577,400
2026-07-10	49.27	49.93	48.76	48.91	-0.87%	512,200
2026-07-09	47.76	49.75	47.36	49.34	+3.35%	701,100
2026-07-08	47.97	48.29	46.61	47.74	-1.93%	713,900
2026-07-07	48.12	49.06	47.62	48.68	+0.54%	908,900
2026-07-06	49.76	50.50	48.12	48.42	-2.56%	1,151,200
2026-07-02	49.84	49.99	48.58	49.69	+0.95%	1,027,300
2026-07-01	49.09	50.00	48.39	49.22	-0.69%	862,500
2026-06-30	49.58	50.03	48.57	49.56	-1.35%	991,200
2026-06-29	50.25	50.55	49.55	50.24	-1.89%	1,188,600
2026-06-26	49.98	51.31	49.65	51.21	+2.40%	1,566,900
2026-06-25	49.72	50.87	49.25	50.01	+0.75%	709,000
2026-06-24	48.78	50.00	48.40	49.64	+3.48%	975,700
2026-06-23	47.67	48.56	46.63	47.97	+0.06%	1,383,200
2026-06-22	48.49	48.92	47.90	47.94	-2.10%	1,175,200
2026-06-18	48.34	49.38	48.23	48.97	+3.66%	2,400,000
2026-06-17	50.41	50.41	47.11	47.24	-4.41%	1,073,100
2026-06-16	50.00	50.35	48.80	49.42	-0.92%	1,247,300
2026-06-15	51.36	51.89	49.57	49.88	-1.07%	1,766,800
2026-06-12	51.01	51.49	50.16	50.42	-0.51%	1,331,600
2026-06-11	48.31	50.70	48.17	50.68	+4.99%	1,354,000
2026-06-10	48.95	49.64	48.11	48.27	-2.05%	1,557,500
2026-06-09	48.39	49.94	48.15	49.28	+3.38%	1,718,600
2026-06-08	47.16	48.88	46.68	47.67	+0.63%	1,660,400
2026-06-05	47.05	48.17	46.95	47.37	-0.94%	1,406,400
2026-06-04	47.66	48.06	46.94	47.82	+1.92%	1,604,900
2026-06-03	45.62	47.55	45.05	46.92	+1.62%	1,191,700
2026-06-02	47.13	47.50	44.10	46.17	-2.55%	1,594,900
2026-06-01	47.30	48.01	46.78	47.38	-1.23%	972,300
2026-05-29	46.78	48.88	46.25	47.97	+2.68%	1,440,000
2026-05-28	46.44	47.57	45.37	46.72	-0.53%	1,748,800
2026-05-27	46.85	48.15	46.47	46.97	+2.02%	2,129,300
2026-05-26	45.43	46.33	44.94	46.04	+1.81%	1,115,800
2026-05-22	44.07	45.28	43.96	45.22	+2.80%	1,230,600
2026-05-21	43.92	44.91	43.05	43.99	-1.52%	1,726,400
2026-05-20	42.05	44.68	41.17	44.67	+6.64%	1,315,100
2026-05-19	42.41	43.33	41.77	41.89	-1.34%	1,596,300
2026-05-18	42.71	43.72	41.56	42.46	-0.49%	1,771,200
2026-05-15	40.96	43.72	40.13	42.67	+4.87%	2,754,800
2026-05-14	44.11	44.14	39.94	40.69	+6.16%	4,113,200
2026-05-13	39.54	39.70	38.09	38.33	-3.45%	3,344,500
2026-05-12	40.82	40.97	39.31	39.70	-2.98%	1,365,200
2026-05-11	41.31	41.85	40.10	40.92	-1.47%	1,661,700
2026-05-08	41.89	42.28	40.94	41.53	-0.36%	1,230,800
2026-05-07	43.15	43.54	41.52	41.68	-1.84%	1,238,000
2026-05-06	40.86	42.70	40.43	42.46	+6.98%	2,014,000
2026-05-05	38.32	39.88	38.26	39.69	+4.23%	979,400
2026-05-04	40.04	40.32	38.03	38.08	-5.63%	1,305,700
2026-05-01	39.67	40.74	39.67	40.35	+2.26%	1,230,600
2026-04-30	38.73	39.73	38.69	39.46	+2.41%	1,537,200
2026-04-29	39.09	39.17	38.10	38.53	-2.26%	1,022,400
2026-04-28	39.46	39.73	38.88	39.42	+0.10%	1,616,700
2026-04-27	40.05	40.33	39.04	39.38	-1.45%	1,467,400
2026-04-24	40.39	40.41	39.50	39.96	+0.10%	1,085,200
2026-04-23	40.56	41.06	39.52	39.92	-1.80%	698,400
2026-04-22	41.69	41.84	40.33	40.65	-1.33%	931,000
2026-04-21	41.54	42.68	40.84	41.20	-0.41%	1,385,200
2026-04-20	40.66	41.38	39.90	41.37	+0.49%	1,159,000
2026-04-17	39.26	42.60	38.90	41.17	+7.24%	2,788,400
2026-04-16	38.58	39.25	38.18	38.39	-0.49%	1,640,600
2026-04-15	39.16	39.24	37.17	38.58	-1.56%	2,855,100
2026-04-14	36.93	39.35	36.91	39.19	+6.29%	1,890,900
2026-04-13	36.41	36.91	35.92	36.87	+0.49%	978,900
2026-04-10	37.41	37.50	36.52	36.69	-1.69%	719,000
2026-04-09	37.31	37.42	36.31	37.32	-0.77%	1,001,700
2026-04-08	38.15	38.55	37.21	37.61	+3.69%	1,580,900
2026-04-07	36.15	36.95	35.80	36.27	-2.29%	1,270,000
2026-04-06	36.23	37.40	36.19	37.12	+2.09%	1,282,100
2026-04-02	36.11	37.49	35.55	36.36	-1.97%	1,430,700
2026-04-01	36.59	37.38	36.50	37.09	+1.37%	1,214,300
2026-03-31	36.20	37.14	35.54	36.59	+3.01%	1,285,300
2026-03-30	35.93	36.15	34.90	35.52	-0.14%	1,649,900
2026-03-27	35.56	36.14	35.27	35.57	-1.19%	1,342,800
2026-03-26	36.67	37.21	35.96	36.00	-2.81%	1,126,100
2026-03-25	37.62	37.99	36.29	37.04	+0.27%	929,300
2026-03-24	36.83	37.60	36.29	36.94	-1.60%	1,001,200
2026-03-23	36.62	38.36	35.70	37.54	+5.75%	1,769,000
2026-03-20	36.01	36.45	35.17	35.50	-2.55%	1,559,800
2026-03-19	35.80	36.60	35.64	36.43	+0.30%	1,043,300
2026-03-18	37.07	37.30	36.10	36.32	-3.20%	1,256,700
2026-03-17	37.16	37.85	36.87	37.52	+1.79%	1,723,800
2026-03-16	36.99	37.69	36.76	36.86	+1.07%	1,282,300
2026-03-13	36.28	37.15	36.16	36.47	+0.94%	1,062,700
2026-03-12	36.71	37.00	36.11	36.13	-4.19%	1,486,400
2026-03-11	37.06	38.27	36.95	37.71	-0.58%	1,727,500
2026-03-10	40.49	40.66	37.89	37.93	-6.09%	3,191,945
2026-03-09	39.53	40.52	38.09	40.39	-0.12%	1,473,053
2026-03-06	41.00	41.52	40.04	40.44	-3.76%	1,424,900
2026-03-05	42.33	43.08	41.57	42.02	-1.45%	904,000
2026-03-04	43.77	44.20	42.32	42.64	-1.89%	1,009,500
2026-03-03	41.87	43.54	41.40	43.46	+0.16%	1,033,100
2026-03-02	42.62	43.80	41.97	43.39	-0.73%	1,357,900
2026-02-27	44.36	44.43	43.07	43.71	-3.23%	1,535,100
2026-02-26	44.95	45.60	44.61	45.17	+0.96%	924,200
2026-02-25	45.54	45.54	43.78	44.74	-1.54%	1,021,700
2026-02-24	45.46	46.08	45.41	45.44	+0.51%	1,176,900
2026-02-23	47.28	47.30	44.56	45.21	-5.18%	1,652,500
2026-02-20	47.51	49.83	46.29	47.68	+1.32%	3,256,800
2026-02-19	46.02	47.15	43.00	47.06	-4.79%	5,071,200
2026-02-18	47.50	49.47	47.11	49.43	+2.96%	2,934,500
2026-02-17	49.51	50.60	47.38	48.01	+0.02%	1,535,800
2026-02-13	47.44	48.42	46.79	48.00	+1.37%	1,095,800
2026-02-12	48.00	49.22	46.58	47.35	-0.23%	921,500
2026-02-11	47.00	47.65	46.38	47.46	+0.85%	1,013,800
2026-02-10	46.92	47.71	46.66	47.06	+0.84%	717,500
2026-02-09	46.97	47.55	46.24	46.67	-1.02%	1,207,100
2026-02-06	46.42	47.65	46.42	47.15	+2.32%	784,800
2026-02-05	46.85	47.06	45.50	46.08	-2.81%	968,000
2026-02-04	47.56	48.39	46.54	47.41	+1.39%	1,027,000
2026-02-03	46.34	47.89	46.34	46.76	+0.75%	1,500,900
2026-02-02	45.78	46.59	45.04	46.41	+1.53%	869,100
2026-01-30	45.42	46.62	45.26	45.71	+0.00%	1,517,100
2026-01-29	45.96	46.55	44.81	45.71	-1.64%	1,461,400
2026-01-28	47.54	47.75	46.25	46.47	-1.98%	1,287,100
2026-01-27	47.50	48.13	47.12	47.41	-0.19%	927,300
2026-01-26	47.50	48.27	47.40	47.50	+0.15%	1,094,700
2026-01-23	48.86	49.22	47.37	47.43	-2.93%	927,500
2026-01-22	48.97	49.76	48.72	48.86	+0.37%	1,859,900
2026-01-21	48.74	49.22	47.84	48.68	+0.89%	1,481,000
2026-01-20	49.72	50.51	48.05	48.25	-4.96%	1,978,600
2026-01-16	50.26	51.29	50.13	50.77	+2.90%	1,587,300
2026-01-15	49.04	49.59	48.37	49.34	+0.96%	1,084,000
2026-01-14	49.15	50.08	48.58	48.87	-0.93%	1,157,500
2026-01-13	49.96	50.25	48.92	49.33	-0.54%	1,170,600
2026-01-12	48.85	49.86	48.34	49.60	+0.53%	1,099,600
2026-01-09	49.40	49.92	47.83	49.34	+0.30%	2,507,300
2026-01-08	47.08	50.34	46.82	49.19	+3.62%	2,212,100
2026-01-07	47.74	48.33	47.25	47.47	-0.52%	1,457,300
2026-01-06	46.11	47.79	46.02	47.72	+3.20%	1,927,500
2026-01-05	44.83	47.54	44.83	46.24	+3.12%	3,160,000
2026-01-02	44.42	45.05	43.92	44.84	+1.52%	1,284,600
2025-12-31	44.28	44.45	43.82	44.17	-0.32%	1,483,300
2025-12-30	45.24	45.56	44.27	44.31	-2.01%	1,242,884
2025-12-29	45.59	46.08	44.90	45.22	-1.31%	1,553,208
2025-12-26	45.10	45.90	45.10	45.82	+1.51%	1,280,900
2025-12-24	45.00	45.49	44.95	45.14	+0.47%	858,500
2025-12-23	44.73	45.14	44.11	44.93	-0.31%	1,228,500
2025-12-22	44.67	45.54	44.46	45.07	+1.12%	2,023,000
2025-12-19	43.90	44.61	43.50	44.57	+1.39%	3,443,200
2025-12-18	43.28	44.08	42.91	43.96	+2.33%	1,878,300
2025-12-17	43.05	43.58	42.77	42.96	-0.07%	1,660,300
2025-12-16	43.24	43.36	42.23	42.99	-0.85%	3,041,200
2025-12-15	44.53	44.78	42.93	43.36	-1.63%	2,334,100
2025-12-12	45.88	45.88	43.88	44.08	-3.04%	1,653,700
2025-12-11	45.26	46.28	45.20	45.46	+0.49%	2,445,000
2025-12-10	43.44	45.67	43.44	45.24	+4.14%	2,797,500
2025-12-09	42.80	43.84	42.62	43.44	+1.21%	1,961,897
2025-12-08	43.56	43.69	42.40	42.92	-1.01%	1,697,738
2025-12-05	42.40	43.75	42.14	43.36	+2.24%	2,072,200
2025-12-04	43.21	43.31	42.09	42.41	-1.69%	1,878,200
2025-12-03	42.62	43.61	42.48	43.14	+1.99%	2,877,300
2025-12-02	42.69	43.04	42.16	42.30	-0.52%	2,237,400
2025-12-01	41.11	43.06	41.01	42.52	+2.51%	1,991,200
2025-11-28	41.50	41.94	41.34	41.48	-0.05%	659,100
2025-11-26	41.16	42.05	41.07	41.50	+0.65%	1,434,600
2025-11-25	39.60	41.80	39.60	41.23	+4.49%	1,932,900
2025-11-24	38.23	39.67	37.92	39.46	+2.52%	2,412,100
2025-11-21	36.11	38.78	36.01	38.49	+7.07%	1,927,600
2025-11-20	36.52	37.55	35.83	35.95	-1.15%	3,594,500
2025-11-19	36.38	36.78	35.98	36.37	+0.19%	1,209,700
2025-11-18	35.68	36.43	35.26	36.30	+0.92%	1,487,700
2025-11-17	37.06	37.44	35.92	35.97	-3.57%	1,512,000
2025-11-14	37.32	37.84	36.84	37.30	-1.64%	1,370,100
2025-11-13	38.38	39.06	37.48	37.92	-1.79%	2,048,100
2025-11-12	38.52	38.76	37.92	38.61	+0.36%	3,374,700
2025-11-11	36.75	38.59	36.20	38.47	+5.37%	2,948,400
2025-11-10	36.35	36.59	35.30	36.51	+0.63%	3,178,500
2025-11-07	34.76	36.63	34.76	36.28	+3.27%	4,052,200
2025-11-06	34.84	36.00	34.30	35.13	+5.21%	3,374,200
2025-11-05	32.50	34.10	32.26	33.39	+2.74%	3,356,700
2025-11-04	33.12	33.30	32.44	32.50	-3.10%	2,278,000
2025-11-03	33.71	34.00	33.00	33.54	-1.32%	2,816,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+19.57%). Worst month: Feb (-7.17%). Based on 5 years of daily data (2022–2026).

Jan-0.08%
Feb-7.17%
Mar-5.84%
Apr-4.34%
May+8.36%
Jun+2.10%
Jul+8.15%
Aug-0.46%
Sep-0.60%
Oct-3.11%
Nov+19.57%
Dec+0.81%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is YETI Holdings Inc's (YETI) latest close?

43.66 on 2026-10-30, from the Closelook data lake's daily price record.

What is YETI's 52-week high and low?

53.99 high and 32.26 low over the trailing 52 weeks, as of 2026-10-30.

What is YETI Holdings Inc's strongest and weakest month historically?

Historically, YETI's strongest calendar month has been Nov (average +19.57%) and its weakest Feb (average -7.17%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on YETI?

Recovery attempt under the 200-day: Trades +4.9% vs the 50-day and -0.7% vs the 200-day average, 19.1% below the 52-week high and +35.3% off the 52-week low; a death cross printed 20 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is YETI above its 50-day and 200-day moving averages?

YETI Holdings Inc trades 4.9% above its 50-day and 0.7% below its 200-day moving average (4.6% above its 20-day). As of 2026-10-30.