Free Trial

YETI (YETI) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free YETI Stock Alerts
$39.50
-1.10 (-2.71%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

YETI Stock Price Performance

5 Day
Performance
-2.54%
1 Month
Performance
+6.79%
3 Month
Performance
+0.97%
6 Month
Performance
-6.93%
Year-To-Date
Performance
-23.72%
1 Year
Performance
-2.54%
Receive YETI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for YETI and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

YETI Stock Chart for Saturday, May, 18, 2024

YETI Chart by TradingView

YETI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$40.59$39.49
-2.71%		$40.68$39.021.87 million shs$3.37 billion
05/16/2024$41.06$40.59
-1.14%		$41.02$40.281.30 million shs$3.46 billion
05/15/2024$41.91$41.06
-2.03%		$42.45$40.921.17 million shs$3.50 billion
05/14/2024$40.53$41.91
+3.40%		$41.94$40.801.69 million shs$3.57 billion
05/13/2024$39.67$40.53
+2.17%		$41.01$39.531.83 million shs$3.45 billion
05/10/2024$39.26$39.65
+0.99%		$40.18$38.223.32 million shs$3.38 billion
05/09/2024$34.82$39.26
+12.75%		$41.60$37.636.72 million shs$3.35 billion
05/08/2024$35.55$34.82
-2.05%		$35.36$34.385.01 million shs$2.97 billion
05/07/2024$34.97$35.55
+1.66%		$35.63$34.931.98 million shs$3.03 billion
05/06/2024$34.61$34.97
+1.04%		$35.18$34.601.69 million shs$2.98 billion
05/03/2024$34.39$34.61
+0.64%		$35.51$34.471.95 million shs$2.95 billion
05/02/2024$34.71$34.39
-0.92%		$35.13$33.882.46 million shs$2.93 billion
05/01/2024$35.70$34.71
-2.77%		$35.67$34.511.76 million shs$2.96 billion
04/30/2024$37.00$35.70
-3.51%		$36.88$35.481.90 million shs$3.04 billion
04/29/2024$36.15$37.00
+2.35%		$37.42$36.482.01 million shs$3.15 billion
04/26/2024$35.58$36.15
+1.60%		$36.61$35.561.79 million shs$3.08 billion
04/25/2024$35.68$35.58
-0.28%		$36.25$34.762.09 million shs$3.03 billion
04/24/2024$36.27$35.68
-1.63%		$36.43$35.561.37 million shs$3.04 billion
04/23/2024$36.36$36.27
-0.25%		$36.45$35.731.78 million shs$3.09 billion
04/22/2024$37.29$36.36
-2.49%		$37.65$36.281.31 million shs$3.10 billion
04/19/2024$36.99$37.30
+0.84%		$37.55$36.85810,606 shs$3.18 billion
04/18/2024$37.06$36.99
-0.18%		$37.41$36.741.43 million shs$3.15 billion
04/17/2024$37.71$37.06
-1.74%		$37.89$36.621.81 million shs$3.16 billion
04/16/2024$37.52$37.71
+0.51%		$38.06$37.041.39 million shs$3.21 billion
04/15/2024$37.86$37.52
-0.90%		$38.38$37.381.40 million shs$3.20 billion
04/12/2024$38.78$37.87
-2.35%		$38.80$37.651.44 million shs$3.23 billion
04/11/2024$38.68$38.78
+0.26%		$38.83$38.161.01 million shs$3.30 billion
04/10/2024$39.16$38.68
-1.23%		$38.75$37.561.21 million shs$3.30 billion
04/09/2024$38.03$39.16
+2.97%		$39.21$38.191.13 million shs$3.34 billion
04/08/2024$38.00$38.03
+0.08%		$38.42$37.67897,179 shs$3.24 billion
04/05/2024$37.92$37.97
+0.13%		$38.05$37.261.17 million shs$3.24 billion
04/04/2024$39.37$37.92
-3.68%		$39.93$37.691.86 million shs$3.23 billion
04/03/2024$38.11$39.37
+3.31%		$39.41$37.942.07 million shs$3.36 billion
04/02/2024$38.38$38.11
-0.70%		$38.67$37.321.68 million shs$3.25 billion
04/01/2024$38.55$38.38
-0.44%		$38.57$37.811.97 million shs$3.27 billion
03/29/2024$38.55$38.55$38.93$38.341.25 million shs$3.29 billion
03/28/2024$38.35$38.55
+0.52%		$38.93$38.341.25 million shs$3.35 billion
03/27/2024$36.92$38.35
+3.87%		$38.35$37.191.50 million shs$3.33 billion
03/26/2024$36.96$36.92
-0.11%		$37.80$36.781.16 million shs$3.21 billion
03/25/2024$37.33$36.96
-0.99%		$37.90$36.901.21 million shs$3.21 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$37.62$37.33
-0.77%		$37.76$37.021.05 million shs$3.25 billion
03/21/2024$37.41$37.62
+0.56%		$38.08$37.091.45 million shs$3.27 billion
03/20/2024$36.47$37.41
+2.58%		$37.48$36.311.53 million shs$3.25 billion
03/19/2024$36.61$36.47
-0.38%		$36.95$36.331.17 million shs$3.17 billion
03/18/2024$37.05$36.61
-1.19%		$37.34$36.331.83 million shs$3.18 billion
03/15/2024$37.18$37.05
-0.35%		$37.56$36.912.31 million shs$3.22 billion
03/14/2024$38.28$37.18
-2.87%		$38.65$37.041.83 million shs$3.23 billion
03/13/2024$37.80$38.28
+1.27%		$38.63$37.692.02 million shs$3.33 billion
03/12/2024$38.49$37.80
-1.79%		$38.52$37.751.78 million shs$3.29 billion
03/11/2024$38.83$38.49
-0.88%		$39.02$38.031.41 million shs$3.35 billion
03/08/2024$38.90$38.84
-0.15%		$39.86$38.641.18 million shs$3.38 billion
03/07/2024$38.92$38.90
-0.05%		$40.25$38.901.59 million shs$3.38 billion
03/06/2024$40.03$38.92
-2.77%		$40.29$38.792.13 million shs$3.38 billion
03/05/2024$40.96$40.03
-2.27%		$41.19$39.97938,788 shs$3.48 billion
03/04/2024$41.28$40.96
-0.78%		$41.50$40.76973,625 shs$3.56 billion
03/01/2024$41.03$41.28
+0.60%		$42.05$40.721.05 million shs$3.59 billion
02/29/2024$41.52$41.03
-1.18%		$42.41$40.501.93 million shs$3.57 billion
02/28/2024$40.03$41.52
+3.72%		$41.75$39.683.91 million shs$3.61 billion
02/27/2024$38.80$40.03
+3.17%		$40.19$38.332.36 million shs$3.48 billion
02/26/2024$37.53$38.80
+3.38%		$38.93$37.371.87 million shs$3.37 billion
02/23/2024$37.92$37.53
-1.03%		$38.27$37.501.42 million shs$3.26 billion
02/22/2024$38.44$37.92
-1.35%		$38.65$37.411.80 million shs$3.29 billion
02/21/2024$38.55$38.44
-0.29%		$38.83$37.781.66 million shs$3.34 billion
02/20/2024$39.12$38.55
-1.46%		$39.45$37.762.97 million shs$3.35 billion
02/19/2024$39.12$39.12$41.84$38.743.99 million shs$3.40 billion

Related Companies:
This page (NYSE:YETI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings