Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YETI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 38.99 | -0.26 | -0.66% | 38.87 | 39.44 | 38.76 | 1,282,343 |
| Jul 18 2024 | 39.25 | -0.58 | -1.46% | 40.05 | 41.275 | 38.97 | 1,733,557 |
| Jul 17 2024 | 39.83 | -0.02 | -0.05% | 39.285 | 40.09 | 39.025 | 1,091,513 |
| Jul 16 2024 | 39.85 | 0.71 | 1.81% | 39.58 | 40.09 | 39.22 | 1,518,634 |
| Jul 15 2024 | 39.14 | -1.00 | -2.49% | 40.46 | 40.59 | 39.10 | 1,678,749 |
| Jul 12 2024 | 40.14 | 0.51 | 1.29% | 39.79 | 40.49 | 39.79 | 989,056 |
| Jul 11 2024 | 39.63 | 2.24 | 5.99% | 38.055 | 39.72 | 38.055 | 1,584,305 |
| Jul 10 2024 | 37.39 | 1.09 | 3.00% | 36.39 | 37.50 | 36.05 | 1,759,689 |
| Jul 09 2024 | 36.30 | -1.26 | -3.35% | 36.82 | 37.32 | 36.18 | 1,933,541 |
| Jul 08 2024 | 37.56 | 0.37 | 0.99% | 37.36 | 37.67 | 37.10 | 954,995 |
| Jul 05 2024 | 37.19 | -0.02 | -0.05% | 37.20 | 37.58 | 36.79 | 1,230,718 |
| Jul 03 2024 | 37.21 | 0.01 | 0.03% | 37.18 | 37.63 | 37.02 | 727,485 |
| Jul 02 2024 | 37.20 | 0.26 | 0.70% | 36.99 | 37.33 | 36.48 | 1,064,319 |
| Jul 01 2024 | 36.94 | -1.21 | -3.17% | 38.22 | 38.27 | 36.43 | 2,034,989 |
| Jun 28 2024 | 38.15 | -1.16 | -2.95% | 39.23 | 39.43 | 37.35 | 3,604,070 |
| Jun 27 2024 | 39.31 | -0.67 | -1.68% | 39.78 | 39.825 | 38.932 | 924,964 |
| Jun 26 2024 | 39.98 | 0.58 | 1.47% | 39.42 | 40.42 | 39.345 | 856,841 |
| Jun 25 2024 | 39.40 | -0.81 | -2.01% | 40.24 | 40.37 | 39.36 | 1,042,409 |
| Jun 24 2024 | 40.21 | -0.73 | -1.78% | 40.96 | 41.1836 | 39.99 | 1,119,506 |
| Jun 21 2024 | 40.94 | -0.06 | -0.15% | 41.09 | 41.14 | 40.35 | 2,728,512 |
| Jun 20 2024 | 41.00 | 0.62 | 1.54% | 40.22 | 41.60 | 40.22 | 1,121,819 |
| Jun 18 2024 | 40.38 | -0.70 | -1.70% | 40.81 | 41.14 | 40.03 | 1,309,837 |
| Jun 17 2024 | 41.08 | 1.00 | 2.50% | 39.79 | 41.14 | 39.65 | 1,112,553 |
| Jun 14 2024 | 40.08 | -1.44 | -3.47% | 41.03 | 41.25 | 39.99 | 1,409,212 |
| Jun 13 2024 | 41.52 | -1.20 | -2.81% | 42.79 | 42.85 | 41.38 | 1,039,920 |
| Jun 12 2024 | 42.72 | 0.08 | 0.19% | 43.55 | 44.24 | 42.52 | 1,198,891 |
| Jun 11 2024 | 42.64 | -0.27 | -0.63% | 42.71 | 43.03 | 42.24 | 1,146,626 |
| Jun 10 2024 | 42.91 | -0.12 | -0.28% | 42.62 | 43.05 | 41.76 | 1,308,551 |
| Jun 07 2024 | 43.03 | -0.71 | -1.62% | 43.325 | 43.75 | 42.81 | 1,936,903 |
| Jun 06 2024 | 43.74 | -0.01 | -0.02% | 43.68 | 44.00 | 42.67 | 1,350,542 |
| Jun 05 2024 | 43.75 | 1.59 | 3.77% | 42.38 | 43.85 | 41.8672 | 2,070,346 |
| Jun 04 2024 | 42.16 | 0.42 | 1.01% | 41.53 | 42.61 | 41.31 | 1,164,185 |
| Jun 03 2024 | 41.74 | 1.00 | 2.45% | 41.42 | 42.08 | 41.16 | 1,243,459 |
| May 31 2024 | 40.74 | 0.94 | 2.36% | 39.95 | 40.855 | 39.5927 | 1,239,499 |
| May 30 2024 | 39.80 | 0.98 | 2.52% | 39.31 | 40.2799 | 39.1845 | 1,377,274 |
| May 29 2024 | 38.82 | -0.53 | -1.35% | 39.13 | 39.13 | 38.46 | 851,238 |
| May 28 2024 | 39.35 | 1.14 | 2.98% | 38.38 | 39.52 | 38.25 | 837,092 |
| May 24 2024 | 38.21 | 0.27 | 0.71% | 38.24 | 38.44 | 37.905 | 952,350 |
| May 23 2024 | 37.94 | -0.83 | -2.14% | 38.66 | 38.72 | 37.745 | 939,105 |
| May 22 2024 | 38.77 | -1.31 | -3.27% | 39.88 | 40.37 | 38.395 | 977,212 |
| May 21 2024 | 40.08 | 0.92 | 2.35% | 39.05 | 40.12 | 39.05 | 1,310,045 |
| May 20 2024 | 39.16 | -0.34 | -0.86% | 39.41 | 39.6973 | 38.95 | 1,335,453 |
| May 17 2024 | 39.50 | -1.10 | -2.71% | 40.61 | 40.675 | 39.0218 | 1,867,343 |
| May 16 2024 | 40.60 | -0.47 | -1.14% | 40.85 | 41.02 | 40.27 | 1,296,232 |
| May 15 2024 | 41.07 | -0.84 | -2.00% | 42.21 | 42.46 | 40.92 | 1,166,229 |
| May 14 2024 | 41.91 | 1.38 | 3.40% | 41.19 | 41.95 | 40.795 | 1,693,344 |
| May 13 2024 | 40.53 | 0.86 | 2.17% | 39.85 | 41.01 | 39.5253 | 1,831,366 |
| May 10 2024 | 39.67 | 0.41 | 1.04% | 39.58 | 40.22 | 38.22 | 3,323,861 |
| May 09 2024 | 39.26 | 4.45 | 12.78% | 40.70 | 41.61 | 37.625 | 6,716,050 |
| May 08 2024 | 34.81 | -0.75 | -2.11% | 35.15 | 35.36 | 34.38 | 5,009,284 |
| May 07 2024 | 35.56 | 0.59 | 1.69% | 35.19 | 35.63 | 34.89 | 1,978,219 |
| May 06 2024 | 34.97 | 0.36 | 1.04% | 34.92 | 35.18 | 34.60 | 1,688,971 |
| May 03 2024 | 34.61 | 0.22 | 0.64% | 35.01 | 35.51 | 34.47 | 1,951,473 |
| May 02 2024 | 34.39 | -0.32 | -0.92% | 35.07 | 35.21 | 33.88 | 2,461,019 |
| May 01 2024 | 34.71 | -1.01 | -2.83% | 35.70 | 35.70 | 34.51 | 1,790,058 |
| Apr 30 2024 | 35.72 | -1.28 | -3.46% | 36.62 | 36.88 | 35.47 | 1,903,807 |
| Apr 29 2024 | 37.00 | 0.85 | 2.35% | 36.51 | 37.43 | 36.46 | 2,011,458 |
| Apr 26 2024 | 36.15 | 0.57 | 1.60% | 35.76 | 36.62 | 35.56 | 1,793,535 |
| Apr 25 2024 | 35.58 | -0.09 | -0.25% | 34.90 | 36.25 | 34.755 | 2,061,761 |
| Apr 24 2024 | 35.67 | -0.60 | -1.65% | 36.50 | 36.50 | 35.56 | 1,366,131 |
| Apr 23 2024 | 36.27 | -0.09 | -0.25% | 36.22 | 36.45 | 35.73 | 1,776,041 |
| Apr 22 2024 | 36.36 | -0.93 | -2.49% | 37.60 | 37.645 | 36.28 | 1,305,163 |
