Skip to main content

Yeti Holdings Inc (NY: YETI )

42.04 -0.07 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 41.90 42.78 41.90 42.04 1,116,504 -0.07(-0.17%)
Oct 10, 2024 41.19 42.19 41.08 42.11 1,152,196 +0.43(+1.03%)
Oct 09, 2024 41.89 42.67 41.64 41.68 975,172 +0.03(+0.07%)
Oct 08, 2024 41.33 41.98 41.17 41.65 761,350 +0.02(+0.05%)
Oct 07, 2024 40.72 41.66 40.49 41.63 1,357,510 +0.74(+1.81%)
Oct 04, 2024 41.28 41.79 40.52 40.89 1,047,839 +0.30(+0.74%)
Oct 03, 2024 40.35 40.91 39.94 40.59 1,147,151 -0.16(-0.39%)
Oct 02, 2024 40.40 40.95 39.92 40.75 867,365 -0.03(-0.07%)
Oct 01, 2024 40.64 41.45 40.48 40.78 857,434 -0.25(-0.61%)
Sep 30, 2024 40.49 41.83 40.49 41.03 1,047,271 +0.35(+0.86%)
Sep 27, 2024 40.81 41.82 40.67 40.68 1,856,620 +0.30(+0.74%)
Sep 26, 2024 39.32 40.50 39.32 40.38 757,639 +1.70(+4.40%)
Sep 25, 2024 39.02 39.22 38.59 38.68 736,364 -0.42(-1.07%)
Sep 24, 2024 39.72 40.09 38.97 39.10 1,067,843 -0.02(-0.05%)
Sep 23, 2024 39.56 39.78 39.09 39.12 995,342 -0.65(-1.63%)
Sep 20, 2024 39.88 40.07 39.35 39.77 1,543,010 -0.19(-0.48%)
Sep 19, 2024 39.98 40.51 39.77 39.96 1,155,763 +0.90(+2.30%)
Sep 18, 2024 39.27 39.98 38.55 39.06 1,111,546 -0.21(-0.53%)
Sep 17, 2024 39.46 39.84 38.87 39.27 1,089,967 +0.04(+0.10%)
Sep 16, 2024 39.25 39.56 38.50 39.23 1,388,682 +0.17(+0.44%)
Sep 13, 2024 38.33 39.14 38.33 39.06 1,588,797 +1.14(+3.01%)
Sep 12, 2024 37.66 38.17 36.98 37.92 2,427,778 +0.46(+1.23%)
Sep 11, 2024 36.31 37.81 36.31 37.46 4,590,559 +1.39(+3.85%)
Sep 10, 2024 36.27 36.41 35.41 36.07 1,681,383 -0.20(-0.55%)
Sep 09, 2024 37.20 37.46 36.26 36.27 2,933,722 -1.04(-2.79%)
Sep 06, 2024 37.88 38.07 36.91 37.31 1,574,287 -0.67(-1.76%)
Sep 05, 2024 38.47 38.56 37.48 37.98 1,460,839 -0.54(-1.40%)
Sep 04, 2024 38.72 39.11 38.27 38.52 1,410,189 -0.58(-1.48%)
Sep 03, 2024 40.00 40.23 38.98 39.10 1,934,075 -1.22(-3.03%)
Aug 30, 2024 40.81 40.88 39.84 40.32 1,229,949 -0.05(-0.12%)
Aug 29, 2024 39.58 40.75 39.46 40.37 1,602,464 +0.79(+2.00%)
Aug 28, 2024 40.08 40.16 39.44 39.58 1,564,151 -0.82(-2.03%)
Aug 27, 2024 40.53 41.08 39.70 40.40 2,746,665 -0.54(-1.32%)
Aug 26, 2024 41.36 41.84 40.80 40.94 784,886 +0.20(+0.49%)
Aug 23, 2024 40.60 41.38 40.36 40.74 1,421,133 +0.18(+0.44%)
Aug 22, 2024 41.14 41.20 40.31 40.56 802,624 -0.52(-1.27%)
Aug 21, 2024 40.32 41.35 40.10 41.08 1,191,766 +1.32(+3.32%)
Aug 20, 2024 40.79 40.88 39.40 39.76 1,278,426 -1.05(-2.57%)
Aug 19, 2024 41.58 41.73 40.70 40.81 808,866 -0.80(-1.92%)
Aug 16, 2024 41.93 42.06 41.18 41.61 942,231 -0.34(-0.81%)
Aug 15, 2024 41.33 42.35 41.27 41.95 1,355,553 +1.94(+4.85%)
Aug 14, 2024 41.80 41.83 39.94 40.01 1,344,083 -1.68(-4.03%)
Aug 13, 2024 39.91 42.05 39.91 41.69 1,473,109 +1.94(+4.88%)
Aug 12, 2024 41.06 41.31 39.42 39.75 1,932,859 -1.23(-3.00%)
Aug 09, 2024 43.50 43.50 40.70 40.98 2,681,012 -2.14(-4.96%)
Aug 08, 2024 42.00 44.00 40.50 43.12 5,212,868 +6.09(+16.45%)
Aug 07, 2024 39.02 39.34 36.39 37.03 2,588,669 -1.46(-3.79%)
Aug 06, 2024 38.10 39.14 37.68 38.49 1,102,033 +0.43(+1.13%)
Aug 05, 2024 37.38 38.86 37.14 38.06 1,232,611 -1.33(-3.38%)
Aug 02, 2024 39.25 39.60 38.30 39.39 1,171,912 -0.91(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.