YETI Inc. (YETI)
NYSE: YETI
· Real-Time Price · USD
33.91
-1.45 (-4.10%)
At close: Aug 14, 2025, 3:59 PM
34.00
0.28%
Pre-market: Aug 15, 2025, 07:00 AM EDT
YETI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.38 | 34.70 | 33.62 | 33.91 | 33.91 | -4.10% | 1,659,570 |
| 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 |
| Aug 11, 2025 | 32.67 | 32.94 | 31.56 | 31.86 | 31.86 | -2.45% | 1,974,833 |
| Aug 8, 2025 | 32.23 | 33.17 | 32.20 | 32.66 | 32.66 | 0.00% | 2,908,380 |
| Aug 7, 2025 | 36.39 | 36.39 | 30.51 | 32.66 | 32.66 | -10.35% | 7,711,328 |
| Aug 6, 2025 | 37.03 | 37.23 | 36.01 | 36.43 | 36.43 | -1.59% | 3,451,136 |
| Aug 5, 2025 | 37.10 | 37.36 | 36.53 | 37.02 | 37.02 | 0.00% | 1,721,627 |
| Aug 4, 2025 | 36.31 | 37.13 | 36.07 | 37.02 | 37.02 | 3.03% | 1,990,700 |
| Aug 1, 2025 | 36.00 | 36.24 | 35.09 | 35.93 | 35.93 | -2.20% | 1,794,841 |
| Jul 31, 2025 | 37.15 | 37.27 | 36.22 | 36.74 | 36.74 | -1.40% | 2,381,734 |
| Jul 30, 2025 | 37.95 | 38.15 | 37.00 | 37.26 | 37.26 | -1.71% | 1,351,004 |
| Jul 29, 2025 | 38.56 | 38.90 | 37.74 | 37.91 | 37.91 | -1.91% | 1,769,500 |
| Jul 28, 2025 | 38.49 | 39.05 | 38.40 | 38.65 | 38.65 | -0.54% | 1,681,453 |
| Jul 25, 2025 | 37.70 | 39.83 | 36.71 | 38.86 | 38.86 | 5.60% | 5,099,813 |
| Jul 24, 2025 | 39.40 | 39.66 | 36.77 | 36.80 | 36.80 | -7.30% | 3,398,200 |
| Jul 23, 2025 | 38.84 | 39.80 | 37.92 | 39.70 | 39.70 | 4.94% | 4,010,145 |
| Jul 22, 2025 | 36.09 | 38.08 | 36.09 | 37.83 | 37.83 | 5.58% | 3,934,400 |
| Jul 21, 2025 | 35.31 | 35.95 | 35.02 | 35.83 | 35.83 | 2.37% | 3,152,900 |
| Jul 18, 2025 | 35.21 | 35.46 | 34.68 | 35.00 | 35.00 | -0.28% | 2,067,200 |