YETI - YETI Holdings, Inc.
42.64
-0.820 -1.923%
Share volume: 1,008,039
Last Updated: 03-04-2026
Recreation/Toys:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$43.46
-0.82
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $43.77 | $43.77 | $44.20 | $44.20 | $42.32 | $42.32 | $42.64 | $42.64 | 1,008,039 | $1,008,039.00 |
| 03-03-2026 | $41.87 | $41.87 | $43.54 | $43.54 | $41.40 | $41.40 | $43.46 | $43.46 | 1,033,088 | $1,033,088.00 |
| 03-02-2026 | $42.62 | $42.62 | $43.80 | $43.80 | $41.97 | $41.97 | $43.39 | $43.39 | 1,357,886 | $1,357,886.00 |
| 02-27-2026 | $44.36 | $44.36 | $44.43 | $44.43 | $43.07 | $43.07 | $43.71 | $43.71 | 1,535,082 | $1,535,082.00 |
| 02-26-2026 | $44.95 | $44.95 | $45.60 | $45.60 | $44.61 | $44.61 | $45.17 | $45.17 | 924,248 | $924,248.00 |
| 02-25-2026 | $45.54 | $45.54 | $45.54 | $45.54 | $43.78 | $43.78 | $44.74 | $44.74 | 1,021,789 | $1,021,789.00 |
| 02-24-2026 | $45.46 | $45.46 | $46.08 | $46.08 | $45.41 | $45.41 | $45.44 | $45.44 | 1,176,875 | $1,176,875.00 |
| 02-23-2026 | $47.28 | $47.28 | $47.30 | $47.30 | $44.56 | $44.56 | $45.21 | $45.21 | 1,652,553 | $1,652,553.00 |
| 02-20-2026 | $47.51 | $47.51 | $49.83 | $49.83 | $46.29 | $46.29 | $47.68 | $47.68 | 3,257,014 | $3,257,014.00 |
| 02-19-2026 | $46.02 | $46.02 | $47.15 | $47.15 | $43.00 | $43.00 | $47.06 | $47.06 | 5,071,287 | $5,071,287.00 |