YETI Holdings, Inc. Common Stock (YETI)

37.20Last Price

+0.16 (0.44%)Change

Yeti Holdings Inc. is a company that specializes in the design, manufacture, and sale of premium outdoor products, primarily focused on coolers, drinkware, and outdoor gear

The brand is well-known for its rugged and high-performance items that cater to outdoor enthusiasts and consumers looking for durable, high-quality solutions for their adventures. Yeti’s products are characterized by their innovative designs and superior insulating capabilities, making them a popular choice for activities such as camping, fishing, and tailgating. The company has cultivated a strong brand identity that resonates with its target market, emphasizing a lifestyle centered around outdoor recreation and durability.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	36.07	37.08	36.03	37.04	1,329,405	37.04
2/03/2025	35.82	36.96	35.51	36.03	2,025,050	36.03
1/31/2025	38.25	38.80	37.06	37.26	1,133,929	37.26
1/30/2025	37.96	38.77	37.94	38.37	1,236,663	38.37
1/29/2025	37.68	38.27	37.48	37.74	1,448,943	37.74
1/28/2025	38.62	38.97	37.59	37.65	1,427,843	37.65
1/27/2025	37.68	38.95	37.57	38.83	1,695,800	38.83
1/24/2025	38.03	38.47	37.36	37.57	1,027,045	37.57
1/23/2025	37.50	37.95	36.61	37.85	1,294,369	37.85
1/22/2025	37.87	38.43	37.69	37.73	1,239,340	37.73
1/21/2025	37.88	38.44	36.98	37.74	2,176,613	37.74
1/17/2025	37.51	37.83	36.99	37.30	1,246,674	37.30
1/16/2025	36.84	37.44	36.31	37.16	1,159,482	37.16
1/15/2025	38.57	38.97	36.86	36.87	953,280	36.87
1/14/2025	37.80	38.37	36.98	37.51	1,093,880	37.51
1/13/2025	37.82	38.13	36.85	37.72	1,100,692	37.72
1/10/2025	36.73	38.47	36.63	38.19	1,550,720	38.19
1/08/2025	37.35	37.69	36.18	37.43	1,767,765	37.43
1/07/2025	38.31	38.58	37.42	37.87	1,538,639	37.87
1/06/2025	38.69	39.55	38.09	38.13	1,175,498	38.13
1/03/2025	37.68	38.57	37.65	38.12	1,139,533	38.12
1/02/2025	39.01	39.38	37.50	37.52	1,411,352	37.52
12/31/2024	38.64	0.00	38.64	38.51	0	38.51
12/30/2024	38.93	38.99	37.57	38.64	1,823,470	38.64
12/27/2024	39.16	39.64	38.98	39.35	1,059,695	39.35
12/26/2024	39.02	39.68	38.81	39.38	1,228,698	39.38
12/24/2024	39.31	39.76	38.76	39.31	530,658	39.31
12/23/2024	39.32	39.82	39.05	39.44	1,284,626	39.44
12/20/2024	39.13	40.69	39.00	39.41	2,154,240	39.41
12/19/2024	41.82	42.05	39.53	39.78	1,341,333	39.78
12/18/2024	42.51	42.87	40.74	40.77	1,557,908	40.77
12/17/2024	43.24	43.37	41.88	42.52	1,644,721	42.52
12/16/2024	43.56	43.86	42.97	43.25	1,049,298	43.25
12/13/2024	44.21	44.91	43.77	44.19	1,396,460	44.19
12/12/2024	44.51	45.24	44.18	44.19	1,137,837	44.19
12/11/2024	44.19	45.25	44.19	44.80	1,350,252	44.80
12/10/2024	43.49	44.71	43.40	43.87	1,215,152	43.87
12/09/2024	42.57	43.86	42.41	43.47	1,502,831	43.47
12/06/2024	42.36	43.17	42.12	42.44	923,261	42.44
12/05/2024	42.60	42.82	41.55	41.61	1,276,191	41.61
12/04/2024	41.29	43.31	41.29	42.70	1,291,090	42.70
12/03/2024	40.95	42.47	40.62	41.29	2,219,631	41.29
12/02/2024	40.77	41.43	40.36	41.20	1,184,336	41.20
11/29/2024	40.56	41.42	40.33	40.37	616,125	40.37
11/27/2024	40.31	41.20	40.01	40.33	1,026,775	40.33
11/26/2024	39.99	40.09	39.30	39.82	1,464,079	39.82
11/25/2024	40.29	41.45	39.80	40.52	2,508,617	40.52
11/22/2024	39.18	40.45	38.81	39.61	1,483,371	39.61
11/21/2024	37.48	38.56	37.22	38.50	1,154,714	38.50
11/20/2024	37.91	38.33	36.78	37.23	1,837,525	37.23
11/19/2024	37.38	38.32	37.20	38.01	1,319,087	38.01
11/18/2024	37.76	38.47	37.42	37.76	2,071,324	37.76
11/15/2024	38.74	38.80	38.01	38.16	1,394,026	38.16
11/14/2024	40.74	41.22	38.64	38.72	2,155,016	38.72
11/13/2024	42.40	42.42	40.35	40.65	2,113,602	40.65
11/12/2024	40.85	42.06	40.61	41.38	1,929,443	41.38
11/11/2024	38.67	41.31	38.58	41.29	2,854,269	41.29
11/08/2024	37.81	38.66	37.10	38.66	3,143,303	38.66
11/07/2024	37.00	39.39	36.40	38.87	5,707,386	38.87
11/06/2024	36.57	37.25	33.41	36.13	6,746,277	36.13
11/05/2024	36.20	37.28	35.88	37.25	1,745,081	37.25