YETI Inc. (YETI)
NYSE: YETI
· Real-Time Price · USD
35.63
-0.05 (-0.14%)
At close: Sep 09, 2025, 3:59 PM
35.61
-0.06%
After-hours: Sep 09, 2025, 06:17 PM EDT
YETI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 35.00 | 36.44 | 34.88 | 36.21 | 36.21 | 3.69% | 1,466,075 |
| Sep 3, 2025 | 34.59 | 35.25 | 34.37 | 34.92 | 34.92 | 0.78% | 1,786,174 |
| Sep 2, 2025 | 34.59 | 35.26 | 34.35 | 34.65 | 34.65 | -1.45% | 1,684,200 |
| Aug 29, 2025 | 34.86 | 35.39 | 34.70 | 35.16 | 35.16 | 0.86% | 2,432,414 |
| Aug 28, 2025 | 36.36 | 36.38 | 34.62 | 34.86 | 34.86 | -3.68% | 1,573,397 |
| Aug 27, 2025 | 35.78 | 36.27 | 35.41 | 36.19 | 36.19 | 1.17% | 1,582,546 |
| Aug 26, 2025 | 35.49 | 36.30 | 35.34 | 35.77 | 35.77 | 0.73% | 1,949,400 |
| Aug 25, 2025 | 35.56 | 35.70 | 35.16 | 35.51 | 35.51 | -0.56% | 1,430,214 |
| Aug 22, 2025 | 34.15 | 35.83 | 33.96 | 35.71 | 35.71 | 5.25% | 1,884,200 |
| Aug 21, 2025 | 33.60 | 34.02 | 33.33 | 33.93 | 33.93 | -0.44% | 1,483,500 |
| Aug 20, 2025 | 34.35 | 34.82 | 33.94 | 34.08 | 34.08 | -1.36% | 1,233,535 |
| Aug 19, 2025 | 34.84 | 35.38 | 34.32 | 34.55 | 34.55 | 0.26% | 1,407,125 |
| Aug 18, 2025 | 33.65 | 34.59 | 33.50 | 34.46 | 34.46 | 1.41% | 1,532,149 |
| Aug 15, 2025 | 34.03 | 34.40 | 33.88 | 33.98 | 33.98 | 0.21% | 1,453,215 |
| Aug 14, 2025 | 34.38 | 34.70 | 33.62 | 33.91 | 33.91 | -4.10% | 1,659,741 |
| Aug 13, 2025 | 33.82 | 35.56 | 33.50 | 35.36 | 35.36 | 4.74% | 2,218,647 |
| Aug 12, 2025 | 31.96 | 33.80 | 31.86 | 33.76 | 33.76 | 5.96% | 2,729,213 |