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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$82.83$82.83927,500——
2021-12-30$82.38$82.38594,100——
2021-12-29$81.70$81.70860,300——
2021-12-28$81.32$81.321,012,500——
2021-12-27$83.97$83.97573,300——
2021-12-23$83.44$83.44845,200——
2021-12-22$82.40$82.40409,800——
2021-12-21$82.66$82.66883,300——
2021-12-20$79.70$79.701,165,500——
2021-12-17$81.75$81.752,004,000——
2021-12-16$81.05$81.051,986,500——
2021-12-15$88.19$88.19732,400——
2021-12-14$88.01$88.01794,700——
2021-12-13$87.35$87.351,002,900——
2021-12-10$89.97$89.97530,200——
2021-12-09$90.63$90.63579,700——
2021-12-08$93.04$93.04719,300——
2021-12-07$90.54$90.54938,100——
2021-12-06$85.55$85.55906,300——
2021-12-03$85.59$85.591,307,300——
2021-12-02$88.93$88.931,044,200——
2021-12-01$87.18$87.181,059,800——
2021-11-30$92.16$92.161,335,900——
2021-11-29$95.39$95.39521,100——
2021-11-26$96.87$96.87425,400——
2021-11-24$96.73$96.73468,100——
2021-11-23$96.04$96.041,224,100——
2021-11-22$99.83$99.83838,700——
2021-11-19$103.22$103.22954,600——
2021-11-18$103.82$103.82557,500——
2021-11-17$102.70$102.70854,600——
2021-11-16$104.36$104.36823,300——
2021-11-15$102.09$102.091,064,500——
2021-11-12$98.06$98.061,376,100——
2021-11-11$96.61$96.612,144,600——
2021-11-10$103.20$103.201,143,200——
2021-11-09$106.13$106.13824,300——
2021-11-08$104.93$104.931,128,300——
2021-11-05$107.73$107.73935,100——
2021-11-04$106.74$106.74623,000——
2021-11-03$104.37$104.37778,800——
2021-11-02$101.65$101.65632,400——
2021-11-01$100.39$100.39510,900——
2021-10-29$98.33$98.33852,800——
2021-10-28$95.15$95.15533,200——
2021-10-27$92.72$92.72598,400——
2021-10-26$93.99$93.99535,400——
2021-10-25$94.46$94.46583,900——
2021-10-22$93.04$93.04574,500——
2021-10-21$92.72$92.72500,200——
2021-10-20$89.66$89.66410,100——
2021-10-19$89.95$89.95510,600——
2021-10-18$88.60$88.60575,300——
2021-10-15$88.13$88.13561,200——
2021-10-14$89.45$89.451,353,800——
2021-10-13$85.42$85.42800,300——
2021-10-12$84.74$84.74984,800——
2021-10-11$83.75$83.75839,600——
2021-10-08$84.78$84.781,210,300——
2021-10-07$87.17$87.17892,200——
2021-10-06$85.55$85.551,039,700——
2021-10-05$84.83$84.831,130,900——
2021-10-04$84.51$84.51810,500——
2021-10-01$85.98$85.981,014,900——
2021-09-30$85.69$85.691,041,300——
2021-09-29$87.78$87.78723,500——
2021-09-28$88.80$88.801,369,000——
2021-09-27$92.43$92.431,203,300——
2021-09-24$95.97$95.971,171,300——
2021-09-23$98.89$98.89806,900——
2021-09-22$97.99$97.99900,100——
2021-09-21$97.01$97.01645,200——
2021-09-20$96.26$96.26712,000——
2021-09-17$99.03$99.033,137,000——
2021-09-16$100.50$100.50936,600——
2021-09-15$101.33$101.331,002,700——
2021-09-14$99.57$99.57681,100——
2021-09-13$99.09$99.09699,000——
2021-09-10$99.78$99.78630,100——
2021-09-09$99.54$99.54694,300——
2021-09-08$96.63$96.63802,800——
2021-09-07$97.12$97.12906,700——
2021-09-03$100.47$100.47539,300——
2021-09-02$100.02$100.02597,500——
2021-09-01$100.11$100.11550,200——
2021-08-31$99.34$99.34529,100——
2021-08-30$101.56$101.56431,200——
2021-08-27$101.78$101.78740,200——
2021-08-26$101.19$101.19630,600——
2021-08-25$101.78$101.78725,800——
2021-08-24$99.58$99.58504,700——
2021-08-23$97.24$97.24776,700——
2021-08-20$98.64$98.64562,600——
2021-08-19$96.37$96.37655,200——
2021-08-18$96.64$96.64559,900——
2021-08-17$97.74$97.741,064,600——
2021-08-16$102.18$102.18601,800——
2021-08-13$102.00$102.00475,700——
2021-08-12$102.00$102.00598,000——
2021-08-11$102.25$102.25543,600——
2021-08-10$101.95$101.95771,000——
2021-08-09$101.36$101.36696,300——
2021-08-06$101.32$101.32924,400——
2021-08-05$104.61$104.611,792,800——
2021-08-04$99.72$99.721,328,600——
2021-08-03$100.07$100.071,663,100——
2021-08-02$97.61$97.611,068,600——
2021-07-30$96.33$96.33723,600——
2021-07-29$96.77$96.77810,300——
2021-07-28$96.48$96.48438,700——
2021-07-27$96.02$96.02520,900——
2021-07-26$97.56$97.56520,000——
2021-07-23$97.34$97.341,144,300——
2021-07-22$93.81$93.81371,900——
2021-07-21$92.84$92.84603,100——
2021-07-20$91.80$91.80719,400——
2021-07-19$87.90$87.90743,800——
2021-07-16$87.57$87.57613,300——
2021-07-15$90.19$90.19605,100——
2021-07-14$91.00$91.00751,300——
2021-07-13$92.32$92.32443,700——
2021-07-12$93.09$93.09558,600——
2021-07-09$91.65$91.65589,400——
2021-07-08$90.33$90.33681,400——
2021-07-07$92.19$92.19429,900——
2021-07-06$91.86$91.86991,100——
2021-07-02$92.89$92.89518,700——
2021-07-01$93.15$93.15731,400——
2021-06-30$91.82$91.82803,000——
2021-06-29$92.84$92.84707,800——
2021-06-28$92.19$92.19797,300——
2021-06-25$92.07$92.0710,969,900——
2021-06-24$88.88$88.88986,300——
2021-06-23$89.43$89.43765,300——
2021-06-22$89.94$89.94762,500——
2021-06-21$88.61$88.611,005,000——
2021-06-18$85.83$85.832,209,800——
2021-06-17$88.65$88.651,297,600——
2021-06-16$90.22$90.221,271,500——
2021-06-15$92.54$92.54807,600——
2021-06-14$94.46$94.461,109,700——
2021-06-11$94.97$94.97778,400——
2021-06-10$91.54$91.541,379,500——
2021-06-09$94.76$94.761,981,900——
2021-06-08$93.66$93.661,819,500——
2021-06-07$92.62$92.622,067,500——
2021-06-04$86.71$86.71926,300——
2021-06-03$86.45$86.451,182,600——
2021-06-02$87.30$87.30807,900——
2021-06-01$88.00$88.00809,300——
2021-05-28$87.60$87.601,142,000——
2021-05-27$87.80$87.801,085,600——
2021-05-26$87.62$87.62965,200——
2021-05-25$85.75$85.752,208,600——
2021-05-24$87.48$87.482,298,800——
2021-05-21$86.58$86.581,749,700——
2021-05-20$85.51$85.511,044,600——
2021-05-19$84.45$84.451,499,300——
2021-05-18$86.20$86.202,113,300——
2021-05-17$86.01$86.012,080,200——
2021-05-14$88.55$88.552,548,300——
2021-05-13$85.82$85.823,634,800——
2021-05-12$81.42$81.422,534,600——
2021-05-11$87.53$87.531,739,800——
2021-05-10$88.22$88.221,316,200——
2021-05-07$89.78$89.781,019,500——
2021-05-06$88.11$88.111,082,900——
2021-05-05$86.70$86.70954,700——
2021-05-04$87.57$87.571,269,300——
2021-05-03$87.17$87.17918,400——
2021-04-30$85.42$85.421,179,900——
2021-04-29$88.20$88.20666,800——
2021-04-28$87.62$87.62820,400——
2021-04-27$88.34$88.34821,400——
2021-04-26$87.99$87.99896,800——
2021-04-23$87.83$87.831,339,000——
2021-04-22$85.84$85.841,501,000——
2021-04-21$85.85$85.851,127,400——
2021-04-20$83.23$83.231,510,600——
2021-04-19$85.15$85.151,629,200——
2021-04-16$86.81$86.811,759,400——
2021-04-15$84.50$84.50948,700——
2021-04-14$83.57$83.571,156,600——
2021-04-13$82.69$82.691,245,300——
2021-04-12$84.28$84.283,709,400——
2021-04-09$79.00$79.001,614,500——
2021-04-08$76.92$76.92937,700——
2021-04-07$75.28$75.281,072,300——
2021-04-06$75.06$75.062,859,700——
2021-04-05$72.88$72.88847,000——
2021-04-01$73.78$73.78700,500——
2021-03-31$72.21$72.21903,400——
2021-03-30$71.42$71.42661,200——
2021-03-29$70.87$70.87811,300——
2021-03-26$72.44$72.44932,500——
2021-03-25$69.22$69.221,014,500——
2021-03-24$66.60$66.601,494,000——
2021-03-23$70.80$70.801,284,200——
2021-03-22$75.04$75.041,211,600——
2021-03-19$75.03$75.031,637,200——
2021-03-18$73.01$73.011,390,900——
2021-03-17$75.24$75.241,130,600——
2021-03-16$72.90$72.90773,700——
2021-03-15$73.77$73.771,360,900——
2021-03-12$71.29$71.29874,200——
2021-03-11$70.02$70.022,119,800——
2021-03-10$67.80$67.801,592,000——
2021-03-09$68.90$68.901,046,300——
2021-03-08$68.08$68.081,190,700——
2021-03-05$65.63$65.631,399,600——
2021-03-04$65.09$65.091,838,800——
2021-03-03$69.34$69.34908,800——
2021-03-02$69.76$69.76906,200——
2021-03-01$71.17$71.17866,100——
2021-02-26$68.77$68.771,351,600——
2021-02-25$67.42$67.421,393,100——
2021-02-24$70.67$70.67912,000——
2021-02-23$73.41$73.411,592,100——
2021-02-22$71.67$71.672,102,400——
2021-02-19$74.99$74.992,057,600——
2021-02-18$71.25$71.251,534,500——
2021-02-17$67.65$67.652,314,700——
2021-02-16$69.48$69.481,701,100——
2021-02-12$73.04$73.041,748,700——
2021-02-11$71.78$71.783,436,600——
2021-02-10$78.00$78.001,454,900——
2021-02-09$77.22$77.22977,500——
2021-02-08$75.62$75.62801,800——
2021-02-05$72.92$72.92873,500——
2021-02-04$72.07$72.07991,300——
2021-02-03$67.65$67.651,015,300——
2021-02-02$66.96$66.961,179,800——
2021-02-01$67.14$67.14805,000——
2021-01-29$65.82$65.82926,300——
2021-01-28$68.97$68.97837,500——
2021-01-27$68.05$68.051,576,400——
2021-01-26$67.83$67.83948,900——
2021-01-25$70.06$70.061,081,500——
2021-01-22$70.21$70.21877,700——
2021-01-21$71.65$71.651,029,200——
2021-01-20$71.35$71.3518,608,800——
2021-01-19$69.17$69.173,871,300——
2021-01-15$74.01$74.011,018,300——
2021-01-14$77.50$77.50817,500——
2021-01-13$77.84$77.84634,800——
2021-01-12$78.04$78.04713,400——
2021-01-11$75.95$75.95653,700——
2021-01-08$73.48$73.48514,700——
2021-01-07$72.56$72.56859,200——
2021-01-06$71.29$71.291,012,500——
2021-01-05$69.62$69.62559,600——
2021-01-04$68.48$68.48927,100——