YETI Holdings Inc (YETI) Historical Stock Data
45.07 ↑0.50 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YETI is up 0.71% a day on average. There have been 17 days where YETI Holdings Inc closed green and 13 days where YETI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 44.67 | 45.07 | ↑$0.40 (0.90%) | 44.46 | 45.53 | 1.15M |
| 2025-12-19 | 43.90 | 44.57 | ↑$0.67 (1.53%) | 43.66 | 44.59 | 3.34M |
| 2025-12-18 | 43.28 | 43.96 | ↑$0.68 (1.57%) | 42.91 | 44.08 | 1.45M |
| 2025-12-17 | 43.05 | 42.96 | ↓$0.09 (-0.21%) | 42.78 | 43.58 | 1.28M |
| 2025-12-16 | 43.24 | 42.99 | ↓$0.25 (-0.58%) | 42.23 | 43.36 | 1.50M |
| 2025-12-15 | 44.53 | 43.36 | ↓$1.17 (-2.63%) | 42.93 | 44.63 | 1.65M |
| 2025-12-12 | 45.88 | 44.08 | ↓$1.80 (-3.92%) | 43.88 | 45.88 | 1.65M |
| 2025-12-11 | 45.26 | 45.46 | ↑$0.20 (0.44%) | 45.25 | 46.28 | 1.93M |
| 2025-12-10 | 43.44 | 45.24 | ↑$1.80 (4.14%) | 43.44 | 45.66 | 1.73M |
| 2025-12-09 | 42.80 | 43.44 | ↑$0.64 (1.50%) | 42.62 | 43.85 | 1.44M |
| 2025-12-08 | 43.56 | 42.92 | ↓$0.64 (-1.47%) | 42.40 | 43.69 | 1.44M |
| 2025-12-05 | 42.40 | 43.36 | ↑$0.96 (2.26%) | 42.20 | 43.75 | 2.01M |
| 2025-12-04 | 43.21 | 42.41 | ↓$0.80 (-1.85%) | 42.10 | 43.31 | 1.88M |
| 2025-12-03 | 42.62 | 43.14 | ↑$0.52 (1.22%) | 42.48 | 43.61 | 1.91M |
| 2025-12-02 | 42.69 | 42.30 | ↓$0.39 (-0.91%) | 42.16 | 43.00 | 1.77M |
| 2025-12-01 | 41.11 | 42.52 | ↑$1.41 (3.43%) | 41.01 | 43.06 | 1.92M |
| 2025-11-28 | 41.50 | 41.48 | ↓$0.02 (-0.05%) | 41.34 | 41.94 | 659.10K |
| 2025-11-26 | 41.16 | 41.50 | ↑$0.34 (0.83%) | 41.07 | 42.05 | 1.23M |
| 2025-11-25 | 39.60 | 41.23 | ↑$1.64 (4.13%) | 39.60 | 41.80 | 1.93M |
| 2025-11-24 | 38.23 | 39.46 | ↑$1.23 (3.22%) | 37.92 | 39.67 | 2.01M |
| 2025-11-21 | 36.11 | 38.49 | ↑$2.38 (6.59%) | 36.01 | 38.77 | 1.93M |
| 2025-11-20 | 36.52 | 35.95 | ↓$0.57 (-1.56%) | 35.85 | 37.55 | 2.28M |
| 2025-11-19 | 36.38 | 36.37 | ↓$0.01 (-0.03%) | 35.98 | 36.78 | 1.06M |
| 2025-11-18 | 35.68 | 36.30 | ↑$0.62 (1.74%) | 35.29 | 36.43 | 1.29M |
| 2025-11-17 | 37.06 | 35.97 | ↓$1.09 (-2.94%) | 35.94 | 37.41 | 1.33M |
| 2025-11-14 | 37.32 | 37.30 | ↓$0.02 (-0.05%) | 36.91 | 37.84 | 1.14M |
| 2025-11-13 | 38.38 | 37.92 | ↓$0.46 (-1.20%) | 37.48 | 39.05 | 1.48M |
| 2025-11-12 | 38.52 | 38.61 | ↑$0.09 (0.23%) | 37.92 | 38.76 | 2.23M |
| 2025-11-11 | 36.75 | 38.47 | ↑$1.72 (4.68%) | 36.20 | 38.59 | 2.85M |
| 2025-11-10 | 36.35 | 36.51 | ↑$0.16 (0.44%) | 35.30 | 36.59 | 2.45M |
Create an account or log in to view more rows.
$YETI How can this stock move so little? Damn
$YETI buy and HODL
$YETI great sale!!!! Buy buy buy
$YETI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$YETI Yolo
$YETI we going up from here
$YETI we finna be at the top yo
$YETI come to papa
$YETI I think I like this stock more everyday
$YETI when is earnings