YETI Holdings, Inc. Common Stock (YETI)

35.62Last Price

0.00 (0.00%)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:

2024-11-28 - 2025-02-28

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2025	37.12	37.31	35.54	35.62	1,325,759	35.62
2/26/2025	37.74	38.24	37.23	37.40	1,292,870	37.40
2/25/2025	36.95	37.72	36.72	37.52	1,459,523	37.52
2/24/2025	36.76	37.42	36.41	37.10	2,081,575	37.10
2/21/2025	37.09	37.26	36.40	36.83	1,586,870	36.83
2/20/2025	37.19	37.58	36.65	36.91	1,478,384	36.91
2/19/2025	38.13	38.24	36.73	37.12	1,689,870	37.12
2/18/2025	38.06	38.58	37.62	38.43	2,103,237	38.43
2/14/2025	37.20	38.61	36.92	38.02	2,150,866	38.02
2/13/2025	39.87	40.59	36.35	37.58	5,061,399	37.58
2/12/2025	36.83	38.50	36.59	37.91	3,575,112	37.91
2/11/2025	36.01	38.44	35.91	37.82	3,305,123	37.82
2/10/2025	36.78	36.80	35.92	36.14	1,884,675	36.14
2/07/2025	37.05	37.37	36.00	36.34	1,810,419	36.34
2/06/2025	37.47	37.91	37.21	37.39	1,306,325	37.39
2/05/2025	37.08	37.46	36.72	36.98	1,202,060	36.98
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	39.66	1,465,673	39.66
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