Skip to main content

Yeti Holdings Inc (NY: YETI )

41.04 -0.16 (-0.39%)
Streaming Delayed Price Updated: 9:49 AM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 40.77 41.43 40.36 41.20 1,184,336 +0.83(+2.06%)
Nov 29, 2024 40.56 41.42 40.33 40.37 616,125 +0.04(+0.10%)
Nov 27, 2024 40.31 41.20 40.01 40.33 1,026,775 +0.51(+1.28%)
Nov 26, 2024 39.99 40.09 39.30 39.82 1,464,079 -0.70(-1.73%)
Nov 25, 2024 40.29 41.45 39.80 40.52 2,508,617 +0.91(+2.30%)
Nov 22, 2024 39.18 40.45 38.81 39.61 1,483,371 +1.11(+2.88%)
Nov 21, 2024 37.48 38.56 37.22 38.50 1,154,714 +1.27(+3.41%)
Nov 20, 2024 37.91 38.33 36.78 37.23 1,837,525 -0.78(-2.05%)
Nov 19, 2024 37.38 38.32 37.20 38.01 1,319,087 +0.25(+0.66%)
Nov 18, 2024 37.76 38.47 37.42 37.76 2,071,324 -0.40(-1.05%)
Nov 15, 2024 38.74 38.80 38.01 38.16 1,394,026 -0.56(-1.45%)
Nov 14, 2024 40.74 41.22 38.64 38.72 2,155,016 -1.93(-4.75%)
Nov 13, 2024 42.40 42.42 40.35 40.65 2,113,602 -0.73(-1.76%)
Nov 12, 2024 40.85 42.06 40.61 41.38 1,929,443 +0.09(+0.22%)
Nov 11, 2024 38.67 41.31 38.58 41.29 2,854,269 +2.63(+6.80%)
Nov 08, 2024 37.81 38.66 37.10 38.66 3,143,303 -0.21(-0.54%)
Nov 07, 2024 37.00 39.39 36.40 38.87 5,707,386 +2.74(+7.58%)
Nov 06, 2024 36.57 37.25 33.41 36.13 6,746,277 -1.12(-3.01%)
Nov 05, 2024 36.20 37.28 35.88 37.25 1,745,081 +0.51(+1.39%)
Nov 04, 2024 35.77 37.79 35.65 36.74 2,284,608 +1.32(+3.73%)
Nov 01, 2024 35.34 35.65 34.91 35.42 1,327,003 +0.21(+0.60%)
Oct 31, 2024 35.72 36.08 35.05 35.21 1,616,467 -0.52(-1.46%)
Oct 30, 2024 35.42 35.91 35.33 35.73 1,355,411 +0.06(+0.17%)
Oct 29, 2024 35.54 35.88 35.20 35.67 1,224,550 -0.17(-0.47%)
Oct 28, 2024 36.05 36.73 35.81 35.84 985,436 +0.14(+0.39%)
Oct 25, 2024 36.82 37.17 35.66 35.70 1,240,650 -0.68(-1.87%)
Oct 24, 2024 36.33 36.77 36.04 36.38 1,175,015 +0.37(+1.03%)
Oct 23, 2024 36.40 36.61 35.66 36.01 1,235,642 -0.57(-1.56%)
Oct 22, 2024 36.92 36.99 36.13 36.58 1,316,655 -0.56(-1.51%)
Oct 21, 2024 38.20 38.42 37.12 37.14 1,397,279 -1.29(-3.36%)
Oct 18, 2024 39.77 40.05 38.29 38.43 1,299,713 -1.10(-2.78%)
Oct 17, 2024 40.38 40.60 38.07 39.53 2,186,851 -1.04(-2.56%)
Oct 16, 2024 41.76 41.81 40.57 40.57 1,300,450 -0.82(-1.98%)
Oct 15, 2024 40.98 41.77 40.87 41.39 966,160 +0.38(+0.93%)
Oct 14, 2024 41.89 42.05 40.16 41.01 1,431,112 -1.03(-2.45%)
Oct 11, 2024 41.90 42.78 41.90 42.04 1,116,504 -0.07(-0.17%)
Oct 10, 2024 41.19 42.19 41.08 42.11 1,152,196 +0.43(+1.03%)
Oct 09, 2024 41.89 42.67 41.64 41.68 975,172 +0.03(+0.07%)
Oct 08, 2024 41.33 41.98 41.17 41.65 761,350 +0.02(+0.05%)
Oct 07, 2024 40.72 41.66 40.49 41.63 1,357,510 +0.74(+1.81%)
Oct 04, 2024 41.28 41.79 40.52 40.89 1,047,841 +0.30(+0.74%)
Oct 03, 2024 40.35 40.91 39.94 40.59 1,147,151 -0.16(-0.39%)
Oct 02, 2024 40.40 40.95 39.92 40.75 867,365 -0.03(-0.07%)
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.