YETI Holdings, Inc. Common Stock (YETI)

38.13Last Price

0.00 (0.00%)Change

Yeti Holdings Inc

is a company that specializes in the design, manufacture, and sale of premium outdoor products, primarily focused on coolers, drinkware, and outdoor gear. The brand is well-known for its rugged and high-performance items that cater to outdoor enthusiasts and consumers looking for durable, high-quality solutions for their adventures. Yeti’s products are characterized by their innovative designs and superior insulating capabilities, making them a popular choice for activities such as camping, fishing, and tailgating. The company has cultivated a strong brand identity that resonates with its target market, emphasizing a lifestyle centered around outdoor recreation and durability.

Date Range:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2025	38.69	39.55	38.09	38.13	1,175,498	38.13
1/03/2025	37.68	38.57	37.65	38.12	1,139,533	38.12
1/02/2025	39.01	39.38	37.50	37.52	1,411,352	37.52
12/31/2024	38.64	0.00	38.64	38.51	0	38.51
12/30/2024	38.93	38.99	37.57	38.64	1,823,470	38.64
12/27/2024	39.16	39.64	38.98	39.35	1,059,695	39.35
12/26/2024	39.02	39.68	38.81	39.38	1,228,698	39.38
12/24/2024	39.31	39.76	38.76	39.31	530,658	39.31
12/23/2024	39.32	39.82	39.05	39.44	1,284,626	39.44
12/20/2024	39.13	40.69	39.00	39.41	2,154,240	39.41
12/19/2024	41.82	42.05	39.53	39.78	1,341,333	39.78
12/18/2024	42.51	42.87	40.74	40.77	1,557,908	40.77
12/17/2024	43.24	43.37	41.88	42.52	1,644,721	42.52
12/16/2024	43.56	43.86	42.97	43.25	1,049,298	43.25
12/13/2024	44.21	44.91	43.77	44.19	1,396,460	44.19
12/12/2024	44.51	45.24	44.18	44.19	1,137,837	44.19
12/11/2024	44.19	45.25	44.19	44.80	1,350,252	44.80
12/10/2024	43.49	44.71	43.40	43.87	1,215,152	43.87
12/09/2024	42.57	43.86	42.41	43.47	1,502,831	43.47
12/06/2024	42.36	43.17	42.12	42.44	923,261	42.44
12/05/2024	42.60	42.82	41.55	41.61	1,276,191	41.61
12/04/2024	41.29	43.31	41.29	42.70	1,291,090	42.70
12/03/2024	40.95	42.47	40.62	41.29	2,219,631	41.29
12/02/2024	40.77	41.43	40.36	41.20	1,184,336	41.20
11/29/2024	40.56	41.42	40.33	40.37	616,125	40.37
11/27/2024	40.31	41.20	40.01	40.33	1,026,775	40.33
11/26/2024	39.99	40.09	39.30	39.82	1,464,079	39.82
11/25/2024	40.29	41.45	39.80	40.52	2,508,617	40.52
11/22/2024	39.18	40.45	38.81	39.61	1,483,371	39.61
11/21/2024	37.48	38.56	37.22	38.50	1,154,714	38.50
11/20/2024	37.91	38.33	36.78	37.23	1,837,525	37.23
11/19/2024	37.38	38.32	37.20	38.01	1,319,087	38.01
11/18/2024	37.76	38.47	37.42	37.76	2,071,324	37.76
11/15/2024	38.74	38.80	38.01	38.16	1,394,026	38.16
11/14/2024	40.74	41.22	38.64	38.72	2,155,016	38.72
11/13/2024	42.40	42.42	40.35	40.65	2,113,602	40.65
11/12/2024	40.85	42.06	40.61	41.38	1,929,443	41.38
11/11/2024	38.67	41.31	38.58	41.29	2,854,269	41.29
11/08/2024	37.81	38.66	37.10	38.66	3,143,303	38.66
11/07/2024	37.00	39.39	36.40	38.87	5,707,386	38.87
11/06/2024	36.57	37.25	33.41	36.13	6,746,277	36.13
11/05/2024	36.20	37.28	35.88	37.25	1,745,081	37.25
11/04/2024	35.77	37.79	35.65	36.74	2,284,608	36.74
11/01/2024	35.34	35.65	34.91	35.42	1,327,003	35.42
10/31/2024	35.72	36.08	35.05	35.21	1,616,467	35.21
10/30/2024	35.42	35.91	35.33	35.73	1,355,411	35.73
10/29/2024	35.54	35.88	35.20	35.67	1,224,550	35.67
10/28/2024	36.05	36.73	35.81	35.84	985,436	35.84
10/25/2024	36.82	37.17	35.66	35.70	1,240,650	35.70
10/24/2024	36.33	36.77	36.04	36.38	1,175,015	36.38
10/23/2024	36.40	36.61	35.66	36.01	1,235,642	36.01
10/22/2024	36.92	36.99	36.13	36.58	1,316,655	36.58
10/21/2024	38.20	38.42	37.12	37.14	1,397,279	37.14
10/18/2024	39.77	40.05	38.29	38.43	1,299,713	38.43
10/17/2024	40.38	40.60	38.07	39.53	2,186,851	39.53
10/16/2024	41.76	41.81	40.57	40.57	1,300,450	40.57
10/15/2024	40.98	41.77	40.87	41.39	966,160	41.39
10/14/2024	41.89	42.05	40.16	41.01	1,431,112	41.01
10/11/2024	41.90	42.78	41.90	42.04	1,116,504	42.04
10/10/2024	41.19	42.19	41.08	42.11	1,152,196	42.11
10/09/2024	41.89	42.67	41.64	41.68	975,172	41.68
10/08/2024	41.33	41.98	41.17	41.65	761,350	41.65
10/07/2024	40.72	41.66	40.49	41.63	1,357,510	41.63