YETI Holdings Inc (YETI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 34.26 | 34.55 | 33.54 | 33.99 | -0.87% | 1,924,700 |
| 2025-10-30 | 34.32 | 34.90 | 34.01 | 34.29 | -0.84% | 1,550,100 |
| 2025-10-29 | 35.49 | 35.63 | 34.38 | 34.58 | -3.52% | 1,109,300 |
| 2025-10-28 | 36.02 | 36.13 | 35.34 | 35.84 | -0.64% | 1,008,700 |
| 2025-10-27 | 35.94 | 36.56 | 35.77 | 36.07 | +1.32% | 1,199,200 |
| 2025-10-24 | 35.60 | 35.98 | 35.46 | 35.60 | +0.06% | 920,700 |
| 2025-10-23 | 34.82 | 35.71 | 34.50 | 35.58 | +1.80% | 1,520,100 |
| 2025-10-22 | 35.56 | 35.95 | 34.66 | 34.95 | +0.09% | 1,706,400 |
| 2025-10-21 | 33.75 | 35.41 | 33.53 | 34.92 | +2.74% | 1,543,100 |
| 2025-10-20 | 33.86 | 34.58 | 33.81 | 33.99 | +0.74% | 983,200 |
| 2025-10-17 | 33.50 | 33.90 | 33.29 | 33.74 | +0.72% | 1,065,500 |
| 2025-10-16 | 34.29 | 34.56 | 33.11 | 33.50 | -2.19% | 1,479,800 |
| 2025-10-15 | 34.11 | 34.64 | 34.06 | 34.25 | +0.82% | 1,336,700 |
| 2025-10-14 | 31.96 | 34.54 | 31.88 | 33.97 | +5.50% | 1,985,600 |
| 2025-10-13 | 32.45 | 32.96 | 32.15 | 32.20 | +0.28% | 1,443,800 |
| 2025-10-10 | 33.23 | 33.43 | 31.66 | 32.11 | -3.20% | 2,228,600 |
| 2025-10-09 | 33.63 | 33.84 | 32.95 | 33.17 | -1.34% | 1,568,900 |
| 2025-10-08 | 33.25 | 33.87 | 33.03 | 33.62 | +1.27% | 1,475,400 |
| 2025-10-07 | 34.34 | 34.92 | 33.17 | 33.20 | -3.21% | 1,268,900 |
| 2025-10-06 | 35.05 | 35.40 | 34.00 | 34.30 | -2.17% | 1,817,600 |
| 2025-10-03 | 35.24 | 35.66 | 34.94 | 35.06 | +0.11% | 1,043,000 |
| 2025-10-02 | 33.84 | 35.09 | 33.84 | 35.02 | +3.49% | 1,712,900 |
| 2025-10-01 | 33.35 | 33.92 | 32.96 | 33.84 | +1.99% | 1,688,600 |
| 2025-09-30 | 34.11 | 34.15 | 32.71 | 33.18 | -2.75% | 2,394,400 |
| 2025-09-29 | 34.75 | 34.75 | 33.76 | 34.12 | -0.84% | 1,665,500 |
| 2025-09-26 | 34.29 | 34.58 | 33.68 | 34.41 | +0.97% | 1,539,700 |
| 2025-09-25 | 34.60 | 34.68 | 33.72 | 34.08 | -2.01% | 965,600 |
| 2025-09-24 | 34.85 | 35.41 | 34.67 | 34.78 | +0.20% | 1,060,000 |
| 2025-09-23 | 35.32 | 35.44 | 34.56 | 34.71 | -0.49% | 1,338,496 |
| 2025-09-22 | 34.66 | 35.27 | 34.34 | 34.88 | +0.84% | 1,677,869 |
| 2025-09-19 | 35.62 | 35.83 | 34.41 | 34.59 | -3.49% | 2,384,100 |
| 2025-09-18 | 35.74 | 36.29 | 35.55 | 35.84 | +1.27% | 1,540,600 |
| 2025-09-17 | 35.73 | 36.78 | 35.29 | 35.39 | -0.48% | 1,442,200 |
| 2025-09-16 | 34.81 | 35.66 | 34.64 | 35.56 | +2.27% | 1,254,400 |
| 2025-09-15 | 35.52 | 35.53 | 34.40 | 34.77 | -1.95% | 1,506,100 |
| 2025-09-12 | 36.33 | 36.44 | 35.45 | 35.46 | -3.19% | 1,381,100 |
| 2025-09-11 | 35.59 | 36.99 | 35.45 | 36.63 | +3.47% | 1,675,300 |
| 2025-09-10 | 35.46 | 35.49 | 34.50 | 35.40 | -0.59% | 1,409,000 |
| 2025-09-09 | 35.69 | 35.73 | 35.21 | 35.61 | -0.20% | 1,171,800 |
| 2025-09-08 | 36.31 | 36.41 | 35.30 | 35.68 | -1.74% | 960,300 |
| 2025-09-05 | 36.29 | 36.98 | 36.01 | 36.31 | +0.28% | 1,663,600 |
| 2025-09-04 | 35.00 | 36.44 | 34.88 | 36.21 | +3.69% | 1,465,800 |
| 2025-09-03 | 34.59 | 35.25 | 34.37 | 34.92 | +0.78% | 1,786,100 |
| 2025-09-02 | 34.59 | 35.26 | 34.35 | 34.65 | -1.45% | 1,684,200 |
| 2025-08-29 | 34.86 | 35.39 | 34.70 | 35.16 | +0.86% | 2,432,400 |
| 2025-08-28 | 36.36 | 36.38 | 34.62 | 34.86 | -3.68% | 1,573,100 |
| 2025-08-27 | 35.78 | 36.27 | 35.41 | 36.19 | +1.17% | 1,582,400 |
| 2025-08-26 | 35.49 | 36.30 | 35.34 | 35.77 | +0.73% | 1,949,400 |
| 2025-08-25 | 35.56 | 35.70 | 35.16 | 35.51 | -0.56% | 1,430,200 |
| 2025-08-22 | 34.15 | 35.83 | 33.96 | 35.71 | +5.25% | 1,884,200 |
| 2025-08-21 | 33.60 | 34.02 | 33.33 | 33.93 | -0.44% | 1,483,500 |
| 2025-08-20 | 34.35 | 34.82 | 33.94 | 34.08 | -1.36% | 1,233,500 |
| 2025-08-19 | 34.84 | 35.38 | 34.32 | 34.55 | +0.26% | 1,407,100 |
| 2025-08-18 | 33.65 | 34.59 | 33.50 | 34.46 | +1.41% | 1,532,100 |
| 2025-08-15 | 34.03 | 34.40 | 33.88 | 33.98 | +0.21% | 1,453,200 |
| 2025-08-14 | 34.38 | 34.70 | 33.62 | 33.91 | -4.10% | 1,659,700 |
| 2025-08-13 | 33.82 | 35.56 | 33.50 | 35.36 | +4.74% | 2,218,600 |
| 2025-08-12 | 31.96 | 33.80 | 31.86 | 33.76 | +5.96% | 2,729,200 |
| 2025-08-11 | 32.67 | 32.94 | 31.56 | 31.86 | -2.45% | 1,974,800 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is YETI Holdings Inc's (YETI) latest close?
52.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is YETI's 52-week high and low?
53.99 high and 30.51 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.