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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$51.78$51.78786,200——
2023-12-28$52.46$52.46936,100——
2023-12-27$53.60$53.60836,800——
2023-12-26$52.82$52.821,494,800——
2023-12-22$51.86$51.861,320,400——
2023-12-21$53.56$53.561,117,500——
2023-12-20$52.71$52.711,114,500——
2023-12-19$52.86$52.862,402,500——
2023-12-18$51.98$51.98539,600——
2023-12-15$51.41$51.411,742,100——
2023-12-14$51.03$51.031,383,000——
2023-12-13$48.84$48.841,695,300——
2023-12-12$47.01$47.011,139,400——
2023-12-11$46.87$46.87864,600——
2023-12-08$45.90$45.90672,200——
2023-12-07$45.69$45.69700,200——
2023-12-06$44.92$44.92635,100——
2023-12-05$44.28$44.28977,600——
2023-12-04$46.16$46.161,630,000——
2023-12-01$44.43$44.43979,800——
2023-11-30$42.64$42.64784,500——
2023-11-29$42.54$42.541,461,400——
2023-11-28$42.95$42.95952,600——
2023-11-27$42.56$42.561,223,700——
2023-11-24$42.05$42.05456,100——
2023-11-22$42.34$42.34689,500——
2023-11-21$42.57$42.57831,600——
2023-11-20$42.75$42.75892,600——
2023-11-17$42.44$42.44858,900——
2023-11-16$42.46$42.46963,300——
2023-11-15$44.00$44.001,458,400——
2023-11-14$43.52$43.522,141,000——
2023-11-13$40.83$40.831,252,500——
2023-11-10$40.97$40.972,354,300——
2023-11-09$39.10$39.104,282,800——
2023-11-08$39.36$39.363,356,700——
2023-11-07$40.95$40.952,481,600——
2023-11-06$42.07$42.072,119,000——
2023-11-03$43.62$43.621,703,800——
2023-11-02$43.42$43.421,547,700——
2023-11-01$41.60$41.602,183,700——
2023-10-31$42.52$42.521,185,900——
2023-10-30$41.13$41.131,053,600——
2023-10-27$41.17$41.17993,500——
2023-10-26$41.28$41.28893,600——
2023-10-25$42.04$42.04896,700——
2023-10-24$42.80$42.801,962,300——
2023-10-23$40.27$40.271,105,700——
2023-10-20$40.92$40.92941,300——
2023-10-19$40.12$40.12685,800——
2023-10-18$40.90$40.901,082,800——
2023-10-17$42.30$42.301,045,300——
2023-10-16$40.96$40.96639,900——
2023-10-13$40.89$40.891,425,700——
2023-10-12$40.29$40.291,234,600——
2023-10-11$42.04$42.04886,200——
2023-10-10$41.15$41.151,362,700——
2023-10-09$40.63$40.631,357,800——
2023-10-06$40.12$40.122,460,700——
2023-10-05$40.07$40.073,141,800——
2023-10-04$44.27$44.272,065,900——
2023-10-03$44.23$44.231,873,000——
2023-10-02$46.21$46.211,508,300——
2023-09-29$48.22$48.22875,000——
2023-09-28$47.62$47.62913,800——
2023-09-27$46.03$46.031,732,100——
2023-09-26$46.44$46.44808,500——
2023-09-25$47.51$47.511,043,600——
2023-09-22$47.40$47.40927,800——
2023-09-21$47.80$47.801,540,200——
2023-09-20$49.55$49.551,570,300——
2023-09-19$48.42$48.421,288,300——
2023-09-18$48.32$48.321,349,900——
2023-09-15$47.67$47.671,398,800——
2023-09-14$48.04$48.041,179,400——
2023-09-13$46.82$46.82906,700——
2023-09-12$46.55$46.55959,500——
2023-09-11$46.92$46.921,000,200——
2023-09-08$47.29$47.29631,400——
2023-09-07$47.79$47.79820,100——
2023-09-06$48.45$48.451,658,300——
2023-09-05$49.72$49.721,285,200——
2023-09-01$50.89$50.891,586,100——
2023-08-31$49.95$49.951,799,300——
2023-08-30$48.58$48.581,112,300——
2023-08-29$48.15$48.151,202,900——
2023-08-28$46.88$46.88912,100——
2023-08-25$46.65$46.65986,900——
2023-08-24$46.03$46.031,189,400——
2023-08-23$47.80$47.801,125,900——
2023-08-22$46.71$46.711,323,800——
2023-08-21$46.32$46.321,085,900——
2023-08-18$45.45$45.451,186,800——
2023-08-17$44.82$44.821,700,400——
2023-08-16$46.72$46.722,331,700——
2023-08-15$45.75$45.751,700,300——
2023-08-14$44.94$44.941,459,800——
2023-08-11$44.90$44.902,372,100——
2023-08-10$46.42$46.427,540,800——
2023-08-09$39.56$39.561,498,900——
2023-08-08$40.12$40.121,257,200——
2023-08-07$41.71$41.711,042,400——
2023-08-04$41.29$41.29597,500——
2023-08-03$40.90$40.90853,400——
2023-08-02$40.53$40.53805,200——
2023-08-01$41.83$41.83792,100——
2023-07-31$42.60$42.60837,300——
2023-07-28$42.06$42.06884,700——
2023-07-27$41.33$41.331,483,000——
2023-07-26$42.30$42.30964,600——
2023-07-25$41.50$41.50684,300——
2023-07-24$41.38$41.381,029,000——
2023-07-21$41.29$41.29812,400——
2023-07-20$40.85$40.851,159,300——
2023-07-19$40.89$40.892,125,900——
2023-07-18$39.08$39.081,565,500——
2023-07-17$39.81$39.812,475,500——
2023-07-14$42.59$42.591,071,000——
2023-07-13$42.20$42.20784,000——
2023-07-12$42.28$42.282,006,400——
2023-07-11$39.93$39.931,277,300——
2023-07-10$38.26$38.26791,500——
2023-07-07$38.30$38.301,183,400——
2023-07-06$38.50$38.501,816,800——
2023-07-05$38.50$38.501,249,200——
2023-07-03$38.85$38.85372,700——
2023-06-30$38.84$38.84650,300——
2023-06-29$38.74$38.741,000,300——
2023-06-28$38.31$38.311,100,200——
2023-06-27$38.41$38.411,130,900——
2023-06-26$37.61$37.611,603,700——
2023-06-23$35.90$35.902,671,600——
2023-06-22$36.50$36.501,261,900——
2023-06-21$35.86$35.861,286,000——
2023-06-20$35.51$35.511,070,100——
2023-06-16$35.09$35.091,333,900——
2023-06-15$35.89$35.891,261,300——
2023-06-14$36.99$36.991,078,400——
2023-06-13$36.74$36.741,114,400——
2023-06-12$36.20$36.20907,300——
2023-06-09$35.89$35.89971,000——
2023-06-08$37.59$37.591,146,200——
2023-06-07$38.05$38.051,106,100——
2023-06-06$37.40$37.40945,800——
2023-06-05$35.50$35.501,075,900——
2023-06-02$36.96$36.96965,600——
2023-06-01$35.50$35.501,223,400——
2023-05-31$36.57$36.571,557,400——
2023-05-30$36.82$36.82876,800——
2023-05-26$36.51$36.511,234,600——
2023-05-25$36.86$36.86852,600——
2023-05-24$37.75$37.751,024,300——
2023-05-23$38.14$38.14904,600——
2023-05-22$38.85$38.851,056,400——
2023-05-19$39.33$39.331,244,500——
2023-05-18$40.53$40.53850,900——
2023-05-17$40.86$40.86935,100——
2023-05-16$40.67$40.67759,100——
2023-05-15$41.77$41.771,024,100——
2023-05-12$40.84$40.841,672,800——
2023-05-11$43.18$43.182,284,200——
2023-05-10$43.07$43.071,480,900——
2023-05-09$43.04$43.04947,600——
2023-05-08$43.89$43.89812,200——
2023-05-05$43.49$43.49699,100——
2023-05-04$42.84$42.841,433,300——
2023-05-03$42.71$42.711,739,300——
2023-05-02$42.00$42.002,140,800——
2023-05-01$40.92$40.921,499,200——
2023-04-28$39.45$39.45510,800——
2023-04-27$39.10$39.101,079,000——
2023-04-26$38.33$38.331,104,000——
2023-04-25$38.46$38.46855,400——
2023-04-24$38.88$38.88566,400——
2023-04-21$39.23$39.23692,100——
2023-04-20$38.55$38.55586,200——
2023-04-19$38.76$38.76628,200——
2023-04-18$38.56$38.56767,900——
2023-04-17$39.09$39.09668,400——
2023-04-14$39.58$39.58697,800——
2023-04-13$39.45$39.451,040,200——
2023-04-12$39.16$39.161,163,200——
2023-04-11$39.04$39.04968,300——
2023-04-10$37.86$37.86855,900——
2023-04-06$37.38$37.38860,900——
2023-04-05$37.93$37.93744,200——
2023-04-04$39.25$39.25542,900——
2023-04-03$40.08$40.08630,800——
2023-03-31$40.00$40.00861,100——
2023-03-30$38.99$38.99518,400——
2023-03-29$38.94$38.94623,500——
2023-03-28$38.79$38.79526,200——
2023-03-27$38.62$38.62865,400——
2023-03-24$39.11$39.11761,900——
2023-03-23$39.54$39.54774,900——
2023-03-22$38.88$38.881,030,000——
2023-03-21$39.41$39.41709,200——
2023-03-20$38.49$38.491,004,600——
2023-03-17$38.50$38.501,017,500——
2023-03-16$38.57$38.57895,600——
2023-03-15$38.67$38.671,238,600——
2023-03-14$38.19$38.19946,600——
2023-03-13$37.87$37.871,874,000——
2023-03-10$37.24$37.242,626,500——
2023-03-09$37.67$37.671,234,300——
2023-03-08$38.78$38.78772,600——
2023-03-07$38.78$38.78885,400——
2023-03-06$38.51$38.511,086,200——
2023-03-03$39.47$39.471,233,400——
2023-03-02$38.39$38.391,084,500——
2023-03-01$37.94$37.941,345,800——
2023-02-28$38.98$38.981,820,000——
2023-02-27$38.91$38.911,238,000——
2023-02-24$38.33$38.331,786,100——
2023-02-23$39.31$39.315,917,200——
2023-02-22$39.74$39.741,883,600——
2023-02-21$39.54$39.541,971,100——
2023-02-17$41.67$41.671,642,600——
2023-02-16$40.95$40.951,423,900——
2023-02-15$44.12$44.12708,800——
2023-02-14$43.14$43.14829,400——
2023-02-13$42.60$42.601,197,600——
2023-02-10$40.78$40.781,440,700——
2023-02-09$41.35$41.351,317,400——
2023-02-08$43.52$43.521,592,600——
2023-02-07$44.63$44.632,428,100——
2023-02-06$46.25$46.25878,700——
2023-02-03$47.60$47.601,094,600——
2023-02-02$48.25$48.25950,300——
2023-02-01$46.26$46.261,222,300——
2023-01-31$44.76$44.76736,100——
2023-01-30$43.73$43.73871,700——
2023-01-27$44.64$44.641,133,800——
2023-01-26$44.10$44.101,246,000——
2023-01-25$42.94$42.941,041,100——
2023-01-24$42.82$42.82774,900——
2023-01-23$44.01$44.011,107,500——
2023-01-20$42.93$42.931,195,900——
2023-01-19$41.96$41.961,484,600——
2023-01-18$41.83$41.834,044,600——
2023-01-17$45.21$45.211,231,700——
2023-01-13$44.98$44.981,278,700——
2023-01-12$44.59$44.591,087,700——
2023-01-11$43.99$43.991,006,900——
2023-01-10$42.36$42.36803,100——
2023-01-09$42.73$42.73910,600——
2023-01-06$41.88$41.881,091,000——
2023-01-05$41.69$41.69886,000——
2023-01-04$42.18$42.181,136,400——
2023-01-03$40.27$40.27812,900——