Skip to main content

Yeti Holdings Inc (NY: YETI )

38.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.40 38.35 37.20 38.34 1,498,646 +1.42(+3.85%)
Mar 26, 2024 37.45 37.80 36.77 36.92 1,158,827 -0.04(-0.11%)
Mar 25, 2024 37.46 37.90 36.90 36.96 1,205,974 -0.37(-0.99%)
Mar 22, 2024 37.46 37.76 37.02 37.33 1,050,392 -0.29(-0.77%)
Mar 21, 2024 37.40 38.08 37.06 37.62 1,448,103 +0.20(+0.53%)
Mar 20, 2024 36.31 37.49 36.31 37.42 1,534,216 +0.93(+2.55%)
Mar 19, 2024 36.44 36.95 36.33 36.49 1,171,431 -0.12(-0.33%)
Mar 18, 2024 37.13 37.34 36.33 36.61 1,829,176 -0.44(-1.19%)
Mar 15, 2024 37.16 37.60 36.90 37.05 2,311,411 -0.11(-0.30%)
Mar 14, 2024 38.20 38.66 37.04 37.16 1,831,771 -1.12(-2.93%)
Mar 13, 2024 37.75 38.63 37.69 38.28 2,016,590 +0.47(+1.24%)
Mar 12, 2024 38.46 38.61 37.74 37.81 1,775,301 -0.68(-1.77%)
Mar 11, 2024 38.67 39.02 38.03 38.49 1,447,046 -0.34(-0.88%)
Mar 08, 2024 39.32 39.87 38.63 38.83 1,179,212 -0.08(-0.21%)
Mar 07, 2024 39.20 40.24 38.90 38.91 1,594,259 -0.05(-0.13%)
Mar 06, 2024 40.24 40.59 38.79 38.96 2,128,081 -1.07(-2.67%)
Mar 05, 2024 40.51 41.19 39.97 40.03 939,596 -0.92(-2.25%)
Mar 04, 2024 41.43 41.55 40.76 40.95 973,625 -0.33(-0.80%)
Mar 01, 2024 41.32 42.06 40.72 41.28 1,052,876 +0.24(+0.58%)
Feb 29, 2024 41.77 42.43 40.50 41.04 1,927,318 -0.47(-1.13%)
Feb 28, 2024 40.12 41.75 39.66 41.51 3,907,593 +1.48(+3.70%)
Feb 27, 2024 39.00 40.19 38.33 40.03 2,394,768 +1.23(+3.17%)
Feb 26, 2024 37.31 38.93 37.31 38.80 1,872,904 +1.27(+3.38%)
Feb 23, 2024 38.00 38.27 37.50 37.53 1,419,290 -0.39(-1.03%)
Feb 22, 2024 38.53 38.65 37.41 37.92 1,799,858 -0.51(-1.33%)
Feb 21, 2024 38.19 38.83 37.78 38.43 1,658,747 -0.14(-0.36%)
Feb 20, 2024 38.65 39.45 37.76 38.57 2,970,305 -0.55(-1.41%)
Feb 16, 2024 41.11 41.84 38.73 39.12 3,986,881 -2.41(-5.80%)
Feb 15, 2024 42.05 44.53 40.50 41.53 6,797,398 -6.67(-13.84%)
Feb 14, 2024 48.07 48.76 47.56 48.20 3,083,101 +0.87(+1.84%)
Feb 13, 2024 47.03 48.07 46.35 47.33 1,624,420 -1.67(-3.41%)
Feb 12, 2024 46.08 49.01 46.08 49.00 2,388,070 +3.15(+6.87%)
Feb 09, 2024 45.49 46.29 45.20 45.85 1,899,678 +0.39(+0.86%)
Feb 08, 2024 43.92 45.78 43.62 45.46 1,525,445 +1.93(+4.43%)
Feb 07, 2024 43.00 43.76 42.42 43.53 888,310 +0.69(+1.61%)
Feb 06, 2024 42.73 43.26 42.45 42.84 1,294,702 +0.07(+0.16%)
Feb 05, 2024 43.31 43.31 41.64 42.77 2,356,004 -1.40(-3.17%)
Feb 02, 2024 42.82 44.66 42.41 44.17 1,167,135 +0.49(+1.12%)
Feb 01, 2024 44.07 44.47 43.50 43.68 2,072,452 -0.29(-0.66%)
Jan 31, 2024 45.40 45.47 44.05 43.97 1,438,146 -1.34(-2.96%)
Jan 30, 2024 45.75 46.42 45.15 45.31 886,782 -1.08(-2.33%)
Jan 29, 2024 45.80 46.55 44.95 46.39 857,046 +0.66(+1.44%)
Jan 26, 2024 45.88 46.09 45.36 45.73 637,088 +0.31(+0.68%)
Jan 25, 2024 45.05 45.66 44.90 45.42 1,255,501 +0.69(+1.54%)
Jan 24, 2024 47.31 47.31 44.70 44.73 795,392 -1.71(-3.68%)
Jan 23, 2024 47.39 47.41 45.68 46.44 1,031,952 -0.48(-1.02%)
Jan 22, 2024 46.05 47.21 45.87 46.92 1,018,199 +1.13(+2.47%)
Jan 19, 2024 45.04 46.39 44.73 45.79 1,315,581 +0.89(+1.98%)
Jan 18, 2024 45.05 45.27 43.78 44.90 1,144,976 +0.22(+0.49%)
Jan 17, 2024 44.84 45.20 43.36 44.68 1,727,401 -1.16(-2.53%)
Jan 16, 2024 45.20 46.02 44.90 45.84 707,526 +0.09(+0.20%)
Jan 12, 2024 46.65 46.73 45.36 45.75 906,851 -0.72(-1.55%)
Jan 11, 2024 47.25 47.42 45.91 46.47 819,171 -0.93(-1.96%)
Jan 10, 2024 46.70 47.59 46.05 47.40 888,704 +0.79(+1.69%)
Jan 09, 2024 46.08 46.83 45.77 46.61 986,391 +0.09(+0.19%)
Jan 08, 2024 45.92 46.77 45.33 46.52 906,229 +0.95(+2.08%)
Jan 05, 2024 45.74 47.07 45.37 45.57 1,554,725 -0.51(-1.11%)
Jan 04, 2024 46.12 47.09 45.55 46.08 2,393,609 -1.06(-2.25%)
Jan 03, 2024 49.38 49.52 46.91 47.14 1,432,152 -3.23(-6.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.