YETI Holdings, Inc. Common Stock (YETI)

Historical Prices For YETI Holdings, Inc. Common Stock (YETI)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	35.56	35.95	34.66	34.95	1,706,440	34.95
10/21/2025	33.75	35.41	33.53	34.92	1,543,135	34.92
10/20/2025	33.86	34.58	33.81	33.99	983,267	33.99
10/17/2025	33.50	33.90	33.29	33.74	1,065,822	33.74
10/16/2025	34.29	34.55	33.11	33.50	1,479,754	33.50
10/15/2025	34.11	34.64	34.06	34.25	1,336,709	34.25
10/14/2025	31.96	34.54	31.88	33.97	1,985,435	33.97
10/13/2025	32.45	32.96	32.15	32.20	1,443,771	32.20
10/10/2025	33.23	33.43	31.66	32.11	2,228,767	32.11
10/09/2025	33.63	33.84	32.95	33.17	1,568,907	33.17
10/08/2025	33.25	33.87	33.62	33.62	1,475,357	33.62
10/07/2025	34.34	34.92	33.17	33.20	1,269,149	33.20
10/06/2025	35.05	35.40	34.00	34.30	1,817,634	34.30
10/03/2025	35.24	35.66	34.94	35.06	1,043,118	35.06
10/02/2025	33.84	35.09	33.84	35.02	1,712,859	35.02
10/01/2025	33.35	33.91	32.96	33.84	1,688,596	33.84
9/30/2025	34.11	34.15	32.71	33.18	2,394,373	33.18
9/29/2025	34.75	34.75	33.76	34.12	1,664,739	34.12
9/26/2025	34.29	34.58	33.68	34.41	1,540,672	34.41
9/25/2025	34.60	34.68	33.72	34.08	965,650	34.08
9/24/2025	34.85	35.41	34.67	34.78	1,059,963	34.78
9/23/2025	35.32	35.44	34.56	34.71	1,338,494	34.71
9/22/2025	34.66	35.27	34.34	34.88	1,677,867	34.88
9/19/2025	35.62	35.83	34.41	34.59	2,384,053	34.59
9/18/2025	35.74	36.29	35.55	35.84	1,540,884	35.84
9/17/2025	35.73	36.78	35.29	35.39	1,442,186	35.39
9/16/2025	34.81	35.66	34.63	35.56	1,254,173	35.56
9/15/2025	35.52	35.53	34.40	34.77	1,506,140	34.77
9/12/2025	36.33	36.44	35.45	35.46	1,387,524	35.46
9/11/2025	35.59	36.98	35.45	36.63	1,675,346	36.63
9/10/2025	35.46	35.49	34.50	35.40	1,408,972	35.40
9/09/2025	35.69	35.73	35.21	35.61	1,171,804	35.61
9/08/2025	36.31	36.41	35.30	35.68	960,263	35.68
9/05/2025	36.29	36.98	36.01	36.31	1,663,639	36.31
9/04/2025	35.00	36.44	34.88	36.21	1,466,069	36.21
9/03/2025	34.59	35.25	34.37	34.92	1,786,144	34.92
9/02/2025	34.59	35.26	34.35	34.65	1,684,176	34.65
8/29/2025	34.86	35.39	34.70	35.16	2,432,414	35.16
8/28/2025	36.36	36.38	34.62	34.86	1,573,397	34.86
8/27/2025	35.78	36.27	35.41	36.19	1,582,445	36.19
8/26/2025	35.49	36.30	35.34	35.77	1,949,368	35.77
8/25/2025	35.56	35.70	35.16	35.51	1,430,212	35.51
8/22/2025	34.15	35.83	33.96	35.71	1,889,451	35.71
8/21/2025	33.60	34.02	33.33	33.93	1,483,459	33.93
8/20/2025	34.35	34.82	33.94	34.08	1,233,534	34.08
8/19/2025	34.84	35.38	34.32	34.55	1,407,125	34.55
8/18/2025	33.65	34.59	33.50	34.46	1,532,148	34.46
8/15/2025	34.03	34.40	33.88	33.98	1,453,216	33.98
8/14/2025	34.38	34.70	33.62	33.91	1,659,741	33.91
8/13/2025	33.82	35.56	33.50	35.36	2,218,647	35.36
8/12/2025	31.96	33.80	31.86	33.76	2,729,203	33.76
8/11/2025	32.67	32.94	31.56	31.86	1,974,833	31.86
8/08/2025	32.23	33.17	32.20	32.66	2,908,380	32.66
8/07/2025	36.39	36.39	30.51	32.66	7,710,746	32.66
8/06/2025	37.03	37.23	36.01	36.43	3,450,764	36.43
8/05/2025	37.10	37.36	36.53	37.02	1,721,602	37.02
8/04/2025	36.31	37.13	36.07	37.02	1,990,663	37.02
8/01/2025	36.00	36.24	35.09	35.93	1,794,841	35.93
7/31/2025	37.15	37.27	36.22	36.74	2,381,509	36.74
7/30/2025	37.95	38.15	37.00	37.26	1,349,910	37.26
7/29/2025	38.56	38.90	37.74	37.91	1,769,482	37.91
7/28/2025	38.49	39.05	38.40	38.65	1,681,423	38.65
7/25/2025	37.70	39.83	36.71	38.86	5,099,819	38.86
7/24/2025	39.40	39.66	36.77	36.80	3,397,510	36.80
7/23/2025	38.84	39.80	37.92	39.70	4,010,129	39.70