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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$68.47$68.47656,100——
2020-12-30$68.19$68.19483,300——
2020-12-29$68.77$68.77838,500——
2020-12-28$69.82$69.82708,000——
2020-12-24$73.09$73.09169,400——
2020-12-23$72.89$72.89480,200——
2020-12-22$74.32$74.32580,700——
2020-12-21$72.23$72.23479,000——
2020-12-18$72.37$72.371,164,000——
2020-12-17$71.97$71.97990,700——
2020-12-16$73.65$73.65954,600——
2020-12-15$72.22$72.22714,400——
2020-12-14$70.81$70.811,238,100——
2020-12-11$68.26$68.261,644,900——
2020-12-10$71.27$71.271,496,800——
2020-12-09$69.62$69.622,212,500——
2020-12-08$67.10$67.101,657,700——
2020-12-07$63.82$63.82601,800——
2020-12-04$62.81$62.81610,100——
2020-12-03$64.49$64.491,089,300——
2020-12-02$62.81$62.81576,900——
2020-12-01$62.47$62.47745,400——
2020-11-30$63.17$63.171,182,300——
2020-11-27$64.18$64.18361,600——
2020-11-25$63.58$63.58778,000——
2020-11-24$62.11$62.11887,500——
2020-11-23$61.63$61.631,422,900——
2020-11-20$61.78$61.781,233,300——
2020-11-19$60.23$60.231,077,000——
2020-11-18$57.48$57.481,954,600——
2020-11-17$57.87$57.871,566,600——
2020-11-16$57.32$57.321,955,800——
2020-11-13$57.13$57.131,486,300——
2020-11-12$55.65$55.65917,800——
2020-11-11$56.14$56.141,203,500——
2020-11-10$55.64$55.643,338,900——
2020-11-09$51.45$51.454,132,000——
2020-11-06$58.75$58.751,724,400——
2020-11-05$59.91$59.915,417,100——
2020-11-04$51.42$51.42977,200——
2020-11-03$48.80$48.80742,000——
2020-11-02$49.09$49.09711,300——
2020-10-30$49.48$49.481,704,500——
2020-10-29$52.25$52.25716,500——
2020-10-28$52.27$52.27986,500——
2020-10-27$53.07$53.071,203,400——
2020-10-26$50.65$50.65740,700——
2020-10-23$50.74$50.74587,900——
2020-10-22$50.37$50.37502,000——
2020-10-21$51.29$51.29524,000——
2020-10-20$51.23$51.23697,500——
2020-10-19$52.16$52.16783,500——
2020-10-16$52.06$52.06507,200——
2020-10-15$53.35$53.35669,700——
2020-10-14$51.78$51.781,096,900——
2020-10-13$52.50$52.50864,000——
2020-10-12$49.93$49.93889,700——
2020-10-09$50.61$50.61873,000——
2020-10-08$49.27$49.27846,300——
2020-10-07$50.00$50.001,148,200——
2020-10-06$48.35$48.351,151,300——
2020-10-05$48.45$48.45773,000——
2020-10-02$46.89$46.89859,100——
2020-10-01$46.53$46.531,041,100——
2020-09-30$45.32$45.321,096,400——
2020-09-29$45.82$45.82683,000——
2020-09-28$45.93$45.93791,900——
2020-09-25$45.19$45.191,009,300——
2020-09-24$44.10$44.101,206,000——
2020-09-23$44.44$44.441,090,200——
2020-09-22$47.04$47.041,499,700——
2020-09-21$45.19$45.191,819,900——
2020-09-18$44.61$44.613,072,500——
2020-09-17$46.00$46.001,314,600——
2020-09-16$47.90$47.901,271,000——
2020-09-15$48.13$48.13860,200——
2020-09-14$47.84$47.841,318,500——
2020-09-11$48.85$48.85939,500——
2020-09-10$48.81$48.81842,500——
2020-09-09$49.99$49.991,385,800——
2020-09-08$48.97$48.971,026,400——
2020-09-04$49.51$49.511,788,000——
2020-09-03$49.72$49.722,220,600——
2020-09-02$53.32$53.321,410,300——
2020-09-01$53.54$53.541,514,200——
2020-08-31$51.38$51.381,385,400——
2020-08-28$51.26$51.26828,100——
2020-08-27$50.42$50.421,481,300——
2020-08-26$51.10$51.101,226,900——
2020-08-25$51.63$51.631,331,700——
2020-08-24$51.34$51.341,479,700——
2020-08-21$51.72$51.721,378,600——
2020-08-20$50.37$50.371,351,400——
2020-08-19$50.39$50.392,112,700——
2020-08-18$49.38$49.38994,100——
2020-08-17$49.86$49.86998,100——
2020-08-14$49.38$49.38930,200——
2020-08-13$49.99$49.991,324,500——
2020-08-12$49.42$49.421,694,100——
2020-08-11$47.65$47.651,993,900——
2020-08-10$47.85$47.851,605,300——
2020-08-07$50.40$50.402,426,900——
2020-08-06$50.80$50.803,362,400——
2020-08-05$51.63$51.633,120,100——
2020-08-04$50.51$50.511,422,600——
2020-08-03$50.80$50.801,302,900——
2020-07-31$48.89$48.891,301,100——
2020-07-30$48.03$48.03993,700——
2020-07-29$46.81$46.811,267,700——
2020-07-28$45.42$45.42852,100——
2020-07-27$46.61$46.61981,700——
2020-07-24$45.59$45.59959,200——
2020-07-23$46.26$46.261,042,700——
2020-07-22$46.88$46.881,100,900——
2020-07-21$45.76$45.761,264,100——
2020-07-20$45.05$45.051,159,600——
2020-07-17$44.16$44.161,297,100——
2020-07-16$43.82$43.821,284,600——
2020-07-15$43.95$43.952,392,500——
2020-07-14$41.45$41.45863,200——
2020-07-13$40.56$40.561,056,100——
2020-07-10$41.81$41.811,055,400——
2020-07-09$41.88$41.881,110,000——
2020-07-08$42.04$42.041,595,400——
2020-07-07$42.00$42.001,902,500——
2020-07-06$43.09$43.091,147,300——
2020-07-02$42.65$42.651,446,400——
2020-07-01$43.85$43.851,483,700——
2020-06-30$42.73$42.731,367,800——
2020-06-29$42.72$42.721,245,200——
2020-06-26$41.54$41.542,163,000——
2020-06-25$42.96$42.961,876,500——
2020-06-24$41.92$41.922,444,300——
2020-06-23$42.96$42.964,042,400——
2020-06-22$40.47$40.471,257,600——
2020-06-19$39.33$39.331,933,800——
2020-06-18$38.42$38.421,199,500——
2020-06-17$37.65$37.651,277,900——
2020-06-16$37.10$37.101,663,100——
2020-06-15$35.87$35.871,654,700——
2020-06-12$35.67$35.671,320,100——
2020-06-11$33.41$33.411,676,400——
2020-06-10$36.76$36.761,515,300——
2020-06-09$36.71$36.711,644,300——
2020-06-08$37.05$37.053,713,500——
2020-06-05$35.82$35.821,712,900——
2020-06-04$34.59$34.591,440,900——
2020-06-03$34.02$34.022,373,600——
2020-06-02$33.19$33.191,857,800——
2020-06-01$32.20$32.201,096,900——
2020-05-29$32.10$32.103,949,700——
2020-05-28$31.98$31.983,371,700——
2020-05-27$33.75$33.752,128,200——
2020-05-26$31.99$31.992,013,300——
2020-05-22$30.44$30.441,311,600——
2020-05-21$30.04$30.041,764,800——
2020-05-20$29.03$29.031,500,800——
2020-05-19$28.03$28.031,271,600——
2020-05-18$28.50$28.501,916,100——
2020-05-15$26.93$26.932,509,000——
2020-05-14$26.13$26.134,589,300——
2020-05-13$26.17$26.173,157,700——
2020-05-12$27.34$27.348,612,700——
2020-05-11$27.22$27.227,961,400——
2020-05-08$29.09$29.092,232,200——
2020-05-07$28.32$28.322,218,400——
2020-05-06$27.26$27.261,522,000——
2020-05-05$26.88$26.881,067,600——
2020-05-04$26.50$26.501,648,200——
2020-05-01$26.06$26.061,862,400——
2020-04-30$27.61$27.611,260,000——
2020-04-29$28.62$28.621,922,300——
2020-04-28$26.67$26.671,584,200——
2020-04-27$26.00$26.002,010,700——
2020-04-24$24.88$24.881,861,400——
2020-04-23$23.22$23.221,539,900——
2020-04-22$23.05$23.051,656,000——
2020-04-21$23.11$23.111,416,200——
2020-04-20$24.06$24.061,586,300——
2020-04-17$24.42$24.422,515,000——
2020-04-16$24.89$24.899,817,400——
2020-04-15$24.54$24.543,098,400——
2020-04-14$25.88$25.884,987,800——
2020-04-13$22.25$22.251,236,800——
2020-04-09$23.30$23.301,877,700——
2020-04-08$22.17$22.171,850,900——
2020-04-07$20.10$20.101,917,200——
2020-04-06$18.80$18.801,496,800——
2020-04-03$17.29$17.291,480,700——
2020-04-02$16.93$16.931,743,700——
2020-04-01$18.06$18.061,716,700——
2020-03-31$19.52$19.521,445,200——
2020-03-30$20.17$20.171,383,100——
2020-03-27$20.93$20.931,799,000——
2020-03-26$22.14$22.141,975,700——
2020-03-25$21.33$21.333,075,400——
2020-03-24$18.65$18.652,128,100——
2020-03-23$15.58$15.581,993,300——
2020-03-20$16.42$16.422,779,900——
2020-03-19$18.41$18.412,553,300——
2020-03-18$17.23$17.232,624,300——
2020-03-17$19.86$19.862,261,000——
2020-03-16$19.89$19.892,585,500——
2020-03-13$22.88$22.882,126,300——
2020-03-12$22.40$22.402,806,400——
2020-03-11$23.51$23.512,700,700——
2020-03-10$25.78$25.784,418,000——
2020-03-09$22.98$22.983,295,200——
2020-03-06$26.85$26.852,887,200——
2020-03-05$28.39$28.392,016,900——
2020-03-04$30.39$30.391,569,800——
2020-03-03$29.11$29.112,411,500——
2020-03-02$29.61$29.613,230,600——
2020-02-28$30.25$30.253,198,500——
2020-02-27$29.44$29.443,414,400——
2020-02-26$30.41$30.412,948,900——
2020-02-25$31.15$31.152,319,800——
2020-02-24$31.89$31.893,054,700——
2020-02-21$31.78$31.784,066,300——
2020-02-20$32.41$32.413,754,300——
2020-02-19$32.14$32.142,760,500——
2020-02-18$32.13$32.136,220,200——
2020-02-14$32.84$32.843,996,200——
2020-02-13$34.19$34.194,657,200——
2020-02-12$34.72$34.722,717,100——
2020-02-11$34.23$34.232,165,600——
2020-02-10$35.80$35.801,280,800——
2020-02-07$35.60$35.601,302,800——
2020-02-06$36.59$36.591,121,700——
2020-02-05$37.43$37.43994,300——
2020-02-04$37.91$37.911,316,200——
2020-02-03$36.68$36.681,202,600——
2020-01-31$36.36$36.361,328,400——
2020-01-30$37.39$37.392,562,400——
2020-01-29$35.82$35.821,626,300——
2020-01-28$34.63$34.63903,000——
2020-01-27$33.83$33.831,016,900——
2020-01-24$34.19$34.19841,300——
2020-01-23$34.68$34.68775,900——
2020-01-22$34.22$34.221,505,900——
2020-01-21$35.70$35.704,846,700——
2020-01-17$34.25$34.252,155,300——
2020-01-16$32.62$32.62863,100——
2020-01-15$32.86$32.861,080,000——
2020-01-14$32.44$32.441,154,700——
2020-01-13$32.04$32.04973,800——
2020-01-10$31.31$31.311,646,100——
2020-01-09$31.84$31.841,391,800——
2020-01-08$32.16$32.161,759,400——
2020-01-07$31.40$31.401,736,900——
2020-01-06$32.12$32.123,290,600——
2020-01-03$33.78$33.781,371,900——
2020-01-02$34.90$34.901,529,200——