YETI
YETI HOLDINGS (YETI)
NYSE
$43.82+$0.06 (+0.15%)
Price as of Aug 21, 2026 7:32 PM EDT
  • $3.2B
    Market Cap
  • 22.54%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -14.11%
    Low Price$43.00
    High Price$52.68
  • 3 Months
    -0.52%
    Low Price$43.00
    High Price$52.68
  • 1 Year
    +22.54%
    Low Price$32.11
    High Price$52.68
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
43.94
44.40
43.03
43.76
-0.55%
1,904,112
08/20/2026
43.52
44.04
43.02
44.00
-0.18%
1,836,391
08/19/2026
43.86
44.27
43.24
44.08
+1.94%
1,572,628
08/18/2026
43.14
44.20
42.74
43.24
+0.56%
1,705,731
08/17/2026
43.80
44.33
42.96
43.00
-3.50%
2,447,939
08/14/2026
45.51
45.97
43.40
44.56
-2.00%
3,484,431
08/13/2026
46.00
47.49
43.80
45.47
-10.56%
7,476,987
08/13/2026
$0.67 Earnings
08/12/2026
50.56
51.08
49.17
50.84
+0.10%
2,551,235
08/11/2026
52.41
52.77
50.06
50.79
-3.59%
1,796,754
08/10/2026
52.12
52.70
51.28
52.68
+0.92%
1,283,315
08/07/2026
51.43
52.75
50.71
52.20
+0.62%
1,116,377
08/06/2026
52.28
53.53
51.84
51.88
-1.20%
1,253,539
08/05/2026
52.50
53.99
52.02
52.51
+1.47%
1,470,837
08/04/2026
51.63
52.17
51.20
51.75
+1.93%
949,943
08/03/2026
49.48
51.04
49.48
50.77
+3.74%
899,856
07/31/2026
49.81
50.04
48.94
48.94
-1.41%
1,064,590
07/30/2026
50.96
51.07
49.58
49.64
-2.84%
935,761
07/29/2026
51.17
52.36
50.30
51.09
-1.50%
1,115,613
07/28/2026
51.47
52.18
50.96
51.87
+1.87%
1,188,695
07/27/2026
50.79
51.29
50.60
50.92
+1.07%
1,101,651
07/24/2026
50.20
50.67
49.00
50.38
+0.54%
1,391,688
07/23/2026
50.80
50.95
49.88
50.11
-3.19%
708,652
07/22/2026
51.50
52.06
50.62
51.76
+1.59%
1,464,407
07/21/2026
50.79
51.20
49.58
50.95
+0.26%
1,426,782
07/20/2026
52.63
53.21
50.77
50.82
-0.45%
1,520,574
07/17/2026
51.38
52.48
50.17
51.05
-0.02%
1,600,204
07/16/2026
48.46
51.17
48.46
51.06
+5.65%
1,440,319
07/15/2026
47.18
48.98
47.04
48.33
+2.09%
897,171
07/14/2026
48.37
48.79
46.70
47.34
-2.05%
846,054
07/13/2026
49.02
49.66
48.21
48.33
-1.19%
577,483
07/10/2026
49.27
49.93
48.76
48.91
-0.87%
512,242
07/09/2026
47.76
49.75
47.36
49.34
+3.35%
703,248
07/08/2026
47.97
48.29
46.61
47.74
-1.93%
713,867
07/07/2026
48.12
49.06
47.62
48.68
+0.54%
908,935
07/06/2026
49.76
50.50
48.12
48.42
-2.56%
1,151,205
07/02/2026
49.84
49.99
48.58
49.69
+0.95%
1,028,333
07/01/2026
49.09
50.00
48.39
49.22
-0.69%
862,519
06/30/2026
49.58
50.03
48.57
49.56
-1.35%
991,223
06/29/2026
50.25
50.55
49.55
50.24
-1.89%
1,188,598
06/26/2026
49.98
51.31
49.65
51.21
+2.40%
1,567,008
06/25/2026
49.72
50.87
49.25
50.01
+0.75%
709,059
06/24/2026
48.78
50.00
48.40
49.64
+3.48%
975,686
06/23/2026
47.67
48.56
46.63
47.97
+0.06%
1,383,187
06/22/2026
48.49
48.92
47.90
47.94
-2.10%
1,175,168
06/18/2026
48.34
49.38
48.23
48.97
+3.66%
2,400,024
06/17/2026
50.41
50.41
47.11
47.24
-4.41%
1,073,125
06/16/2026
50.00
50.35
48.80
49.42
-0.92%
1,247,256
06/15/2026
51.36
51.89
49.57
49.88
-1.07%
1,766,810
06/12/2026
51.01
51.49
50.16
50.42
-0.51%
1,331,592
06/11/2026
48.31
50.70
48.17
50.68
+4.99%
1,354,084
06/10/2026
48.95
49.64
48.11
48.27
-2.05%
1,557,454
06/09/2026
48.39
49.94
48.15
49.28
+3.38%
1,718,219
06/08/2026
47.16
48.88
46.68
47.67
+0.63%
1,660,408
06/05/2026
47.05
48.17
46.95
47.37
-0.94%
1,406,378
06/04/2026
47.66
48.06
46.94
47.82
+1.92%
1,604,931
06/03/2026
45.62
47.55
45.05
46.92
+1.62%
1,191,132
06/02/2026
47.13
47.50
44.10
46.17
-2.55%
1,594,868
06/01/2026
47.30
48.01
46.78
47.38
-1.23%
972,346
05/29/2026
46.78
48.88
46.25
47.97
+2.68%
1,440,032
05/28/2026
46.44
47.57
45.37
46.72
-0.53%
1,748,697
05/27/2026
46.85
48.15
46.47
46.97
+2.02%
2,129,119
05/26/2026
45.43
46.33
44.94
46.04
+1.81%
1,115,512
05/22/2026
44.07
45.28
43.96
45.22
+2.80%
1,230,767
05/21/2026
43.92
44.91
43.05
43.99
-1.52%
1,726,375
05/20/2026
42.05
44.68
41.17
44.67
+6.64%
1,315,094
05/19/2026
42.41
43.33
41.77
41.89
-1.34%
1,596,290
05/18/2026
42.71
43.72
41.56
42.46
-0.49%
1,771,247
05/15/2026
40.96
43.72
40.13
42.67
+4.87%
2,754,534
05/14/2026
44.11
44.14
39.94
40.69
+6.16%
4,113,235
05/14/2026
$0.26 Earnings
05/13/2026
39.54
39.70
38.09
38.33
-3.45%
3,344,918
05/12/2026
40.82
40.97
39.31
39.70
-2.98%
1,365,235
05/11/2026
41.31
41.85
40.10
40.92
-1.47%
1,661,662
05/08/2026
41.89
42.28
40.94
41.53
-0.36%
1,230,772
05/07/2026
43.15
43.54
41.52
41.68
-1.84%
1,238,034
05/06/2026
40.86
42.70
40.43
42.46
+6.98%
2,013,961
05/05/2026
38.32
39.88
38.26
39.69
+4.23%
979,434
05/04/2026
40.04
40.32
38.03
38.08
-5.63%
1,305,654
05/01/2026
39.67
40.74
39.67
40.35
+2.26%
1,230,601
04/30/2026
38.73
39.73
38.69
39.46
+2.41%
1,537,236
04/29/2026
39.09
39.17
38.10
38.53
-2.26%
1,022,404
04/28/2026
39.46
39.73
38.88
39.42
+0.10%
1,616,652
04/27/2026
40.05
40.33
39.04
39.38
-1.45%
1,467,435
04/24/2026
40.39
40.41
39.50
39.96
+0.10%
1,085,158
04/23/2026
40.56
41.06
39.52
39.92
-1.80%
698,636
04/22/2026
41.69
41.84
40.33
40.65
-1.33%
931,032
04/21/2026
41.54
42.68
40.84
41.20
-0.41%
1,385,193
04/20/2026
40.66
41.38
39.90
41.37
+0.49%
1,158,779
04/17/2026
39.26
42.60
38.90
41.17
+7.24%
2,788,529
04/16/2026
38.58
39.25
38.18
38.39
-0.49%
1,640,646
04/15/2026
39.16
39.24
37.17
38.58
-1.56%
2,855,109
04/14/2026
36.93
39.35
36.91
39.19
+6.29%
1,891,040
04/13/2026
36.41
36.91
35.92
36.87
+0.49%
978,548
04/10/2026
37.41
37.50
36.52
36.69
-1.69%
719,024
04/09/2026
37.31
37.42
36.31
37.32
-0.77%
1,001,577
04/08/2026
38.15
38.55
37.21
37.61
+3.69%
1,580,917
04/07/2026
36.15
36.95
35.80
36.27
-2.29%
1,270,365
04/06/2026
36.23
37.40
36.19
37.12
+2.09%
1,282,096
04/02/2026
36.11
37.49
35.55
36.36
-1.97%
1,430,676