YETI Historical Data - YETI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
YETI Holdings Inc YETI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.19 3.65% 33.81 33.90 32.69 32.82 32.62 11:43:16
more quote information »

YETI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7933.9430.9532.151,141,7102.026.35%
1 Month33.5235.9530.6133.111,319,1610.290.87%
3 Months31.9536.1028.3231.891,546,8961.865.82%
6 Months32.8138.1125.1831.191,335,4051.003.05%
1 Year17.8238.1116.3229.111,510,04415.9989.73%
3 Years16.7538.1112.4027.071,470,79917.06101.85%
5 Years16.7538.1112.4027.071,470,79917.06101.85%

YETI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 32.62 -0.24 -0.73% 33.18 33.35 32.44 863,067
Jan 15 2020 32.86 0.42 1.29% 32.24 33.08 32.20 1,079,479
Jan 14 2020 32.44 0.40 1.25% 32.02 32.93 31.65 1,146,343
Jan 13 2020 32.04 0.73 2.33% 31.44 32.16 31.30 973,809
Jan 10 2020 31.31 -0.49 -1.54% 31.79 31.9999 30.95 1,645,853
Jan 09 2020 31.80 -0.36 -1.12% 32.45 32.8999 31.50 1,391,193
Jan 08 2020 32.16 0.71 2.26% 31.37 32.60 30.61 1,759,331
Jan 07 2020 31.45 -0.67 -2.09% 32.15 32.7243 31.32 1,736,857
Jan 06 2020 32.12 -1.66 -4.91% 33.26 33.78 30.92 3,290,067
Jan 03 2020 33.78 -1.12 -3.21% 34.32 34.74 33.53 1,371,668
Jan 02 2020 34.90 0.11 0.32% 34.78 35.29 34.20 1,529,153
Dec 31 2019 34.79 -0.24 -0.69% 35.00 35.05 33.50 1,017,842
Dec 30 2019 35.03 0.05 0.14% 35.00 35.57 33.92 1,275,012
Dec 27 2019 34.98 0.50 1.45% 34.84 35.95 34.48 1,391,552
Dec 26 2019 34.48 -0.06 -0.17% 34.65 34.83 33.92 647,924
Dec 24 2019 34.54 0.24 0.7% 34.50 34.83 34.02 323,243
Dec 23 2019 34.30 -0.41 -1.18% 34.77 35.00 34.17 838,739
Dec 20 2019 34.71 1.30 3.89% 33.52 34.83 33.19 1,463,774
Dec 19 2019 33.41 -0.67 -1.97% 33.90 34.10 32.71 2,151,500
Dec 18 2019 34.08 0.81 2.43% 33.35 35.53 33.27 2,540,336
Dec 17 2019 33.27 0.57 1.74% 32.98 33.83 32.625 1,401,533
See More Historical Prices »
Your Recent History
NYSE
YETI
YETI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200117 16:58:29