YETI Holdings Inc (YETI) Historical Stock Data
39.50 ↓1.10 (-2.71%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YETI is down -0.56% a day on average. There have been 13 days where YETI Holdings Inc closed green and 17 days where YETI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 40.61 | 39.50 | ↓$1.11 (-2.73%) | 39.02 | 40.68 | 1.85M |
| 2024-05-16 | 40.85 | 40.60 | ↓$0.25 (-0.61%) | 40.28 | 41.02 | 1.30M |
| 2024-05-15 | 42.21 | 41.07 | ↓$1.14 (-2.70%) | 40.92 | 42.46 | 1.14M |
| 2024-05-14 | 41.19 | 41.91 | ↑$0.72 (1.75%) | 40.80 | 41.95 | 1.65M |
| 2024-05-13 | 39.85 | 40.53 | ↑$0.68 (1.71%) | 39.53 | 41.01 | 1.83M |
| 2024-05-10 | 39.58 | 39.67 | ↑$0.09 (0.23%) | 38.22 | 40.18 | 3.32M |
| 2024-05-09 | 40.70 | 39.26 | ↓$1.44 (-3.54%) | 37.63 | 41.60 | 6.72M |
| 2024-05-08 | 35.15 | 34.81 | ↓$0.34 (-0.97%) | 34.38 | 35.36 | 4.91M |
| 2024-05-07 | 35.19 | 35.56 | ↑$0.37 (1.05%) | 34.93 | 35.63 | 1.98M |
| 2024-05-06 | 34.92 | 34.97 | ↑$0.05 (0.14%) | 34.60 | 35.18 | 1.69M |
| 2024-05-03 | 35.01 | 34.61 | ↓$0.40 (-1.14%) | 34.47 | 35.51 | 1.95M |
| 2024-05-02 | 35.07 | 34.39 | ↓$0.68 (-1.94%) | 33.88 | 35.13 | 2.46M |
| 2024-05-01 | 35.67 | 34.71 | ↓$0.96 (-2.69%) | 34.51 | 35.67 | 1.79M |
| 2024-04-30 | 36.62 | 35.72 | ↓$0.90 (-2.46%) | 35.47 | 36.88 | 1.90M |
| 2024-04-29 | 36.51 | 37.00 | ↑$0.49 (1.34%) | 36.46 | 37.43 | 2.01M |
| 2024-04-26 | 35.76 | 36.15 | ↑$0.39 (1.09%) | 35.56 | 36.61 | 1.56M |
| 2024-04-25 | 35.24 | 35.58 | ↑$0.34 (0.96%) | 34.76 | 36.25 | 2.09M |
| 2024-04-24 | 36.50 | 35.67 | ↓$0.83 (-2.27%) | 35.56 | 36.50 | 1.37M |
| 2024-04-23 | 36.02 | 36.27 | ↑$0.25 (0.69%) | 35.73 | 36.45 | 1.78M |
| 2024-04-22 | 37.60 | 36.36 | ↓$1.24 (-3.30%) | 36.28 | 37.65 | 1.29M |
| 2024-04-19 | 36.86 | 37.29 | ↑$0.43 (1.17%) | 36.85 | 37.55 | 810.63K |
| 2024-04-18 | 37.24 | 37.00 | ↓$0.24 (-0.64%) | 36.74 | 37.42 | 1.41M |
| 2024-04-17 | 37.90 | 37.03 | ↓$0.87 (-2.30%) | 36.62 | 37.91 | 1.81M |
| 2024-04-16 | 37.28 | 37.71 | ↑$0.43 (1.15%) | 37.02 | 38.08 | 1.35M |
| 2024-04-15 | 38.05 | 37.52 | ↓$0.53 (-1.39%) | 37.37 | 38.38 | 1.36M |
| 2024-04-12 | 38.59 | 37.86 | ↓$0.73 (-1.89%) | 37.65 | 38.80 | 1.48M |
| 2024-04-11 | 38.79 | 38.76 | ↓$0.03 (-0.08%) | 38.15 | 38.83 | 0.99M |
| 2024-04-10 | 37.79 | 38.68 | ↑$0.89 (2.36%) | 37.56 | 38.75 | 1.19M |
| 2024-04-09 | 38.67 | 39.16 | ↑$0.49 (1.27%) | 38.19 | 39.21 | 1.12M |
| 2024-04-08 | 38.44 | 38.04 | ↓$0.40 (-1.04%) | 37.67 | 38.44 | 0.93M |
Create an account or log in to view more rows.
$YETI is being added
$YETI Buy it up so it crashes harder in the next two trading days
$YETI if your selling dont regret it later
$YETI cup and handle dont play
$YETI gonna take my L with this one
$YETI red day ahead
$YETI I hope I never have to work for anyone again after this
$YETI volume is almost nonexistent
$YETI Don't hold!!! Buy it
$YETI just waiting to short this bad boy.