YETI Inc. (YETI)
32.11
-1.08 (-3.25%)
At close: Mar 13, 2025, 3:10 PM
YETI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 34.32 | 34.60 | 33.12 | 33.19 | -0.79 | -2.32% | 1,324,753 |
| Mar 11, 2025 | 34.94 | 35.52 | 33.59 | 33.98 | -1.03 | -2.94% | 1,907,648 |
| Mar 10, 2025 | 35.44 | 35.91 | 34.81 | 35.01 | -0.74 | -2.07% | 1,519,300 |
| Mar 7, 2025 | 34.84 | 35.75 | 34.21 | 35.75 | 0.77 | 2.20% | 1,557,827 |
| Mar 6, 2025 | 34.07 | 35.15 | 34.07 | 34.98 | 0.59 | 1.72% | 1,447,318 |
| Mar 5, 2025 | 34.11 | 34.51 | 33.36 | 34.39 | 0.10 | 0.29% | 1,875,735 |
| Mar 4, 2025 | 34.82 | 34.91 | 34.02 | 34.29 | -1.11 | -3.14% | 2,667,311 |
| Mar 3, 2025 | 36.13 | 36.50 | 35.19 | 35.40 | -0.24 | -0.67% | 1,761,600 |
| Feb 28, 2025 | 35.50 | 35.80 | 35.21 | 35.64 | 0.02 | 0.06% | 1,573,900 |
| Feb 27, 2025 | 37.12 | 37.32 | 35.54 | 35.62 | -1.78 | -4.76% | 1,325,781 |
| Feb 26, 2025 | 37.74 | 38.24 | 37.23 | 37.40 | -0.12 | -0.32% | 1,293,073 |
| Feb 25, 2025 | 36.95 | 37.72 | 36.72 | 37.52 | 0.42 | 1.13% | 1,459,626 |
| Feb 24, 2025 | 36.76 | 37.42 | 36.41 | 37.10 | 0.27 | 0.73% | 2,103,406 |
| Feb 21, 2025 | 37.09 | 37.26 | 36.40 | 36.83 | -0.08 | -0.22% | 1,586,900 |
| Feb 20, 2025 | 37.19 | 37.58 | 36.65 | 36.91 | -0.21 | -0.57% | 1,478,411 |
| Feb 19, 2025 | 38.13 | 38.24 | 36.73 | 37.12 | -1.31 | -3.41% | 1,693,700 |
| Feb 18, 2025 | 38.06 | 38.58 | 37.62 | 38.43 | 0.41 | 1.08% | 2,103,237 |
| Feb 14, 2025 | 37.20 | 38.61 | 36.92 | 38.02 | 0.44 | 1.17% | 2,150,900 |
| Feb 13, 2025 | 39.87 | 40.59 | 36.35 | 37.58 | -0.33 | -0.87% | 5,061,400 |
| Feb 12, 2025 | 36.83 | 38.50 | 36.59 | 37.91 | 0.09 | 0.24% | 3,579,100 |
| Feb 11, 2025 | 36.01 | 38.44 | 35.91 | 37.82 | 1.68 | 4.65% | 3,305,134 |
| Feb 10, 2025 | 36.78 | 36.80 | 35.92 | 36.14 | -0.20 | -0.55% | 1,884,734 |
| Feb 7, 2025 | 37.05 | 37.37 | 36.00 | 36.34 | -1.05 | -2.81% | 1,810,419 |
| Feb 6, 2025 | 37.47 | 37.91 | 37.21 | 37.39 | 0.41 | 1.11% | 1,306,324 |
| Feb 5, 2025 | 37.08 | 37.46 | 36.72 | 36.98 | -0.06 | -0.16% | 1,202,100 |
| Feb 4, 2025 | 36.07 | 37.08 | 36.03 | 37.04 | 1.01 | 2.80% | 1,329,430 |
| Feb 3, 2025 | 35.82 | 36.96 | 35.51 | 36.03 | -1.23 | -3.30% | 2,025,051 |
| Jan 31, 2025 | 38.25 | 38.80 | 37.06 | 37.26 | -1.11 | -2.89% | 1,133,929 |
| Jan 30, 2025 | 37.96 | 38.77 | 37.94 | 38.37 | 0.63 | 1.67% | 1,236,863 |
| Jan 29, 2025 | 37.68 | 38.27 | 37.48 | 37.74 | 0.09 | 0.24% | 1,448,946 |
| Jan 28, 2025 | 38.62 | 38.97 | 37.59 | 37.65 | -1.18 | -3.04% | 1,427,843 |
| Jan 27, 2025 | 37.68 | 38.95 | 37.57 | 38.83 | 1.26 | 3.35% | 1,695,904 |
| Jan 24, 2025 | 38.03 | 38.47 | 37.36 | 37.57 | -0.28 | -0.74% | 1,027,045 |
| Jan 23, 2025 | 37.50 | 37.95 | 36.61 | 37.85 | 0.12 | 0.32% | 1,294,489 |
| Jan 22, 2025 | 37.87 | 38.43 | 37.69 | 37.73 | -0.01 | -0.03% | 1,239,440 |
| Jan 21, 2025 | 37.88 | 38.44 | 36.98 | 37.74 | 0.44 | 1.18% | 2,176,652 |
| Jan 17, 2025 | 37.51 | 37.83 | 36.99 | 37.30 | 0.14 | 0.38% | 1,246,700 |
| Jan 16, 2025 | 36.84 | 37.44 | 36.31 | 37.16 | 0.29 | 0.79% | 1,159,500 |
| Jan 15, 2025 | 38.57 | 38.97 | 36.86 | 36.87 | -0.64 | -1.71% | 953,352 |
| Jan 14, 2025 | 37.80 | 38.37 | 36.98 | 37.51 | -0.21 | -0.56% | 1,093,942 |
| Jan 13, 2025 | 37.82 | 38.13 | 36.85 | 37.72 | -0.47 | -1.23% | 1,100,709 |
| Jan 10, 2025 | 36.73 | 38.47 | 36.63 | 38.19 | 0.76 | 2.03% | 1,550,720 |
| Jan 8, 2025 | 37.35 | 37.69 | 36.18 | 37.43 | -0.44 | -1.16% | 1,767,800 |
| Jan 7, 2025 | 38.31 | 38.58 | 37.42 | 37.87 | -0.26 | -0.68% | 1,538,651 |
| Jan 6, 2025 | 38.69 | 39.55 | 38.09 | 38.13 | 0.01 | 0.03% | 1,175,503 |
| Jan 3, 2025 | 37.68 | 38.57 | 37.65 | 38.12 | 0.60 | 1.60% | 1,139,533 |
| Jan 2, 2025 | 39.01 | 39.38 | 37.50 | 37.52 | -0.99 | -2.57% | 1,411,364 |
| Dec 31, 2024 | 38.76 | 38.85 | 38.38 | 38.51 | -0.13 | -0.34% | 1,287,400 |
| Dec 30, 2024 | 38.93 | 38.99 | 37.57 | 38.64 | -0.71 | -1.80% | 1,823,594 |
| Dec 27, 2024 | 39.16 | 39.64 | 38.98 | 39.35 | -0.03 | -0.08% | 1,059,695 |