NYSE:YETI | Historical Stock Price | YETI Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.88$18.55$28.96$45.21$70.58$110.182018-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.78$34.781,017,800——
2019-12-30$35.03$35.031,275,000——
2019-12-27$34.98$34.981,393,100——
2019-12-26$34.48$34.48647,900——
2019-12-24$34.54$34.54323,200——
2019-12-23$34.31$34.31838,900——
2019-12-20$34.71$34.711,466,300——
2019-12-19$33.41$33.412,151,500——
2019-12-18$34.05$34.052,540,400——
2019-12-17$33.27$33.271,369,600——
2019-12-16$32.70$32.701,259,300——
2019-12-13$33.34$33.341,398,300——
2019-12-12$33.84$33.841,721,300——
2019-12-11$31.87$31.871,554,100——
2019-12-10$30.71$30.71713,700——
2019-12-09$30.81$30.81873,100——
2019-12-06$31.42$31.421,482,800——
2019-12-05$32.28$32.283,320,600——
2019-12-04$31.37$31.371,351,200——
2019-12-03$29.97$29.972,424,300——
2019-12-02$31.80$31.801,177,300——
2019-11-29$31.82$31.82435,900——
2019-11-27$32.02$32.021,094,600——
2019-11-26$30.44$30.441,386,000——
2019-11-25$29.57$29.57985,400——
2019-11-22$29.07$29.07818,200——
2019-11-21$28.73$28.731,071,800——
2019-11-20$29.79$29.79896,200——
2019-11-19$29.28$29.28736,900——
2019-11-18$29.41$29.411,463,600——
2019-11-15$29.70$29.701,528,300——
2019-11-14$29.41$29.411,714,300——
2019-11-13$31.15$31.151,034,000——
2019-11-12$30.37$30.37860,100——
2019-11-11$30.41$30.412,372,500——
2019-11-08$30.44$30.442,517,800——
2019-11-07$29.16$29.167,085,700——
2019-11-06$30.73$30.731,785,900——
2019-11-05$31.87$31.872,591,700——
2019-11-04$33.11$33.111,884,100——
2019-11-01$32.90$32.901,392,100——
2019-10-31$33.31$33.312,533,400——
2019-10-30$34.71$34.711,879,300——
2019-10-29$33.63$33.631,207,500——
2019-10-28$33.32$33.321,285,100——
2019-10-25$32.81$32.81425,600——
2019-10-24$32.19$32.19370,300——
2019-10-23$31.40$31.40528,100——
2019-10-22$31.87$31.87433,600——
2019-10-21$31.89$31.89663,700——
2019-10-18$32.45$32.451,074,700——
2019-10-17$31.89$31.89377,700——
2019-10-16$32.01$32.01595,500——
2019-10-15$32.34$32.34524,800——
2019-10-14$32.00$32.00564,500——
2019-10-11$31.79$31.791,423,700——
2019-10-10$29.54$29.54743,300——
2019-10-09$29.13$29.13859,400——
2019-10-08$28.50$28.50435,200——
2019-10-07$28.66$28.66391,100——
2019-10-04$28.46$28.46562,600——
2019-10-03$28.28$28.28878,000——
2019-10-02$26.74$26.74905,600——
2019-10-01$26.71$26.711,266,500——
2019-09-30$28.00$28.00602,700——
2019-09-27$28.10$28.10804,100——
2019-09-26$28.43$28.43930,200——
2019-09-25$29.60$29.60564,600——
2019-09-24$29.53$29.53761,200——
2019-09-23$29.93$29.93932,300——
2019-09-20$28.94$28.941,359,100——
2019-09-19$28.85$28.85577,700——
2019-09-18$28.79$28.79792,900——
2019-09-17$29.50$29.50834,300——
2019-09-16$28.85$28.85820,100——
2019-09-13$30.00$30.00954,100——
2019-09-12$30.70$30.701,328,800——
2019-09-11$30.30$30.301,166,400——
2019-09-10$30.14$30.141,267,700——
2019-09-09$28.89$28.89985,500——
2019-09-06$30.35$30.351,515,200——
2019-09-05$29.23$29.231,118,500——
2019-09-04$28.82$28.822,123,300——
2019-09-03$26.62$26.62922,900——
2019-08-30$28.25$28.25913,800——
2019-08-29$28.42$28.421,218,600——
2019-08-28$27.26$27.26998,000——
2019-08-27$26.34$26.341,194,700——
2019-08-26$25.78$25.781,572,000——
2019-08-23$26.13$26.131,851,000——
2019-08-22$29.06$29.061,205,100——
2019-08-21$28.20$28.201,078,300——
2019-08-20$28.08$28.08917,900——
2019-08-19$27.78$27.78902,400——
2019-08-16$27.67$27.671,063,200——
2019-08-15$27.00$27.001,183,700——
2019-08-14$28.05$28.051,267,100——
2019-08-13$29.72$29.721,278,100——
2019-08-12$29.04$29.04974,500——
2019-08-09$30.09$30.091,069,000——
2019-08-08$31.00$31.001,394,600——
2019-08-07$28.90$28.901,720,500——
2019-08-06$29.79$29.791,210,500——
2019-08-05$29.53$29.531,737,700——
2019-08-02$30.36$30.362,389,100——
2019-08-01$32.34$32.344,754,000——
2019-07-31$34.76$34.762,200,500——
2019-07-30$34.88$34.881,140,200——
2019-07-29$36.34$36.34919,900——
2019-07-26$35.85$35.851,170,800——
2019-07-25$35.73$35.732,015,300——
2019-07-24$36.36$36.361,827,000——
2019-07-23$36.26$36.263,906,500——
2019-07-22$32.28$32.281,153,100——
2019-07-19$32.87$32.87994,600——
2019-07-18$32.20$32.20758,600——
2019-07-17$32.03$32.03786,600——
2019-07-16$32.78$32.78942,500——
2019-07-15$32.25$32.252,550,500——
2019-07-12$33.41$33.411,353,100——
2019-07-11$33.96$33.962,037,000——
2019-07-10$33.49$33.491,988,400——
2019-07-09$32.61$32.612,192,200——
2019-07-08$31.00$31.001,000,300——
2019-07-05$30.32$30.321,234,000——
2019-07-03$30.27$30.27871,100——
2019-07-02$29.27$29.27997,300——
2019-07-01$29.77$29.771,256,200——
2019-06-28$28.95$28.952,030,900——
2019-06-27$28.57$28.57970,400——
2019-06-26$27.62$27.62963,600——
2019-06-25$27.61$27.61909,200——
2019-06-24$27.75$27.752,167,900——
2019-06-21$29.19$29.191,350,800——
2019-06-20$28.25$28.25955,700——
2019-06-19$28.29$28.291,412,100——
2019-06-18$28.01$28.012,086,900——
2019-06-17$26.77$26.771,119,500——
2019-06-14$27.00$27.001,149,700——
2019-06-13$27.23$27.231,813,100——
2019-06-12$26.12$26.121,143,500——
2019-06-11$25.88$25.881,036,700——
2019-06-10$25.31$25.311,094,700——
2019-06-07$25.16$25.161,476,400——
2019-06-06$23.76$23.761,997,100——
2019-06-05$24.50$24.501,314,500——
2019-06-04$24.29$24.292,534,000——
2019-06-03$23.71$23.712,915,300——
2019-05-31$23.92$23.922,001,200——
2019-05-30$25.78$25.783,043,300——
2019-05-29$24.84$24.843,625,400——
2019-05-28$26.97$26.971,330,000——
2019-05-24$26.62$26.621,582,400——
2019-05-23$27.39$27.391,600,200——
2019-05-22$27.10$27.101,238,600——
2019-05-21$27.38$27.382,506,700——
2019-05-20$25.33$25.332,047,000——
2019-05-17$25.62$25.622,858,400——
2019-05-16$27.50$27.502,447,300——
2019-05-15$28.11$28.112,527,600——
2019-05-14$28.59$28.591,924,700——
2019-05-13$28.64$28.643,603,200——
2019-05-10$29.00$29.002,635,600——
2019-05-09$28.38$28.387,603,400——
2019-05-08$29.04$29.042,898,200——
2019-05-07$28.71$28.713,536,500——
2019-05-06$30.15$30.151,978,100——
2019-05-03$31.50$31.502,296,700——
2019-05-02$30.94$30.945,964,900——
2019-05-01$33.92$33.921,996,900——
2019-04-30$35.68$35.681,470,700——
2019-04-29$35.50$35.501,895,500——
2019-04-26$34.92$34.921,172,300——
2019-04-25$33.35$33.351,187,200——
2019-04-24$33.02$33.02908,100——
2019-04-23$31.64$31.642,047,800——
2019-04-22$30.91$30.911,827,900——
2019-04-18$32.53$32.531,205,300——
2019-04-17$32.01$32.01833,200——
2019-04-16$31.56$31.561,081,300——
2019-04-15$32.04$32.04690,000——
2019-04-12$30.95$30.951,152,700——
2019-04-11$32.00$32.001,766,000——
2019-04-10$30.20$30.20912,500——
2019-04-09$29.87$29.871,028,600——
2019-04-08$29.50$29.501,033,800——
2019-04-05$29.60$29.60983,800——
2019-04-04$29.59$29.59842,000——
2019-04-03$30.14$30.141,579,900——
2019-04-02$30.65$30.651,034,500——
2019-04-01$29.99$29.992,142,200——
2019-03-29$30.25$30.253,084,300——
2019-03-28$31.89$31.893,166,400——
2019-03-27$32.56$32.563,616,400——
2019-03-26$30.73$30.732,213,200——
2019-03-25$30.02$30.021,518,700——
2019-03-22$28.62$28.623,440,300——
2019-03-21$28.72$28.72897,500——
2019-03-20$28.16$28.161,405,900——
2019-03-19$29.28$29.281,953,600——
2019-03-18$30.02$30.022,284,200——
2019-03-15$29.79$29.792,694,400——
2019-03-14$27.81$27.812,105,900——
2019-03-13$26.27$26.272,855,000——
2019-03-12$24.42$24.421,326,400——
2019-03-11$24.15$24.15791,500——
2019-03-08$23.95$23.951,152,600——
2019-03-07$22.59$22.591,333,700——
2019-03-06$24.02$24.02741,700——
2019-03-05$24.08$24.081,076,700——
2019-03-04$23.72$23.721,408,100——
2019-03-01$25.09$25.091,932,000——
2019-02-28$23.99$23.99792,100——
2019-02-27$24.22$24.221,285,000——
2019-02-26$23.14$23.141,005,100——
2019-02-25$23.62$23.621,053,900——
2019-02-22$24.47$24.471,048,200——
2019-02-21$23.64$23.641,666,700——
2019-02-20$23.16$23.163,189,800——
2019-02-19$23.89$23.893,550,400——
2019-02-15$22.84$22.843,291,200——
2019-02-14$21.90$21.906,439,600——
2019-02-13$18.66$18.661,056,700——
2019-02-12$18.48$18.48877,300——
2019-02-11$17.82$17.82627,200——
2019-02-08$17.92$17.92516,000——
2019-02-07$17.67$17.67525,500——
2019-02-06$17.77$17.77419,800——
2019-02-05$17.54$17.541,012,400——
2019-02-04$17.07$17.07998,100——
2019-02-01$16.80$16.801,122,200——
2019-01-31$17.01$17.01626,700——
2019-01-30$16.82$16.821,427,700——
2019-01-29$16.77$16.771,117,900——
2019-01-28$17.69$17.69495,400——
2019-01-25$17.75$17.75664,100——
2019-01-24$17.91$17.91651,900——
2019-01-23$17.53$17.531,087,200——
2019-01-22$17.17$17.171,422,400——
2019-01-18$18.08$18.08752,400——
2019-01-17$18.09$18.091,298,300——
2019-01-16$17.50$17.50986,300——
2019-01-15$17.55$17.551,580,700——
2019-01-14$18.14$18.144,197,000——
2019-01-11$16.72$16.72726,500——
2019-01-10$16.35$16.35852,900——
2019-01-09$16.71$16.71706,600——
2019-01-08$16.83$16.83897,800——
2019-01-07$16.26$16.26663,400——
2019-01-04$15.30$15.30469,300——
2019-01-03$15.04$15.04874,900——
2019-01-02$16.17$16.171,040,600——