YETI Inc. (YETI)
NYSE: YETI
· Real-Time Price · USD
35.04
1.20 (3.55%)
At close: Oct 02, 2025, 3:59 PM
34.75
-0.83%
Pre-market: Oct 03, 2025, 04:35 AM EDT
YETI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 33.84 | 35.09 | 33.84 | 35.02 | 35.02 | 3.49% | 1,712,786 |
| Oct 1, 2025 | 33.35 | 33.92 | 32.96 | 33.84 | 33.84 | 1.99% | 1,688,600 |
| Sep 30, 2025 | 34.11 | 34.15 | 32.71 | 33.18 | 33.18 | -2.75% | 2,394,400 |
| Sep 29, 2025 | 34.75 | 34.75 | 33.76 | 34.12 | 34.12 | -0.84% | 1,665,519 |
| Sep 26, 2025 | 34.29 | 34.58 | 33.68 | 34.41 | 34.41 | 0.97% | 1,539,704 |
| Sep 25, 2025 | 34.60 | 34.68 | 33.72 | 34.08 | 34.08 | -2.01% | 965,650 |
| Sep 24, 2025 | 34.85 | 35.41 | 34.67 | 34.78 | 34.78 | 0.20% | 1,060,000 |
| Sep 23, 2025 | 35.32 | 35.44 | 34.56 | 34.71 | 34.71 | -0.49% | 1,338,500 |
| Sep 22, 2025 | 34.66 | 35.27 | 34.34 | 34.88 | 34.88 | 0.84% | 1,677,869 |
| Sep 19, 2025 | 35.62 | 35.83 | 34.41 | 34.59 | 34.59 | -3.49% | 2,384,100 |
| Sep 18, 2025 | 35.74 | 36.29 | 35.55 | 35.84 | 35.84 | 1.27% | 1,540,884 |
| Sep 17, 2025 | 35.73 | 36.78 | 35.29 | 35.39 | 35.39 | -0.48% | 1,442,239 |
| Sep 16, 2025 | 34.81 | 35.66 | 34.64 | 35.56 | 35.56 | 2.27% | 1,254,421 |
| Sep 15, 2025 | 35.52 | 35.53 | 34.40 | 34.77 | 34.77 | -1.95% | 1,506,141 |
| Sep 12, 2025 | 36.33 | 36.44 | 35.45 | 35.46 | 35.46 | -3.19% | 1,387,523 |
| Sep 11, 2025 | 35.59 | 36.99 | 35.45 | 36.63 | 36.63 | 3.47% | 1,675,359 |
| Sep 10, 2025 | 35.46 | 35.49 | 34.50 | 35.40 | 35.40 | -0.59% | 1,409,000 |
| Sep 9, 2025 | 35.69 | 35.73 | 35.21 | 35.61 | 35.61 | -0.20% | 1,171,804 |
| Sep 8, 2025 | 36.31 | 36.41 | 35.30 | 35.68 | 35.68 | -1.74% | 960,300 |
| Sep 5, 2025 | 36.29 | 36.98 | 36.01 | 36.31 | 36.31 | 0.28% | 1,663,639 |
Page 1 of 88