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 Low Price High Price Open Price Close Price Last Traded
-1.21 -5.47% 20.93 19.25 21.60 20.89 22.14 20:00:00
more quote information »

YETI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5722.6715.2819.422,502,8652.3612.71%
1 Month28.1531.3015.2822.992,682,049-7.22-25.65%
3 Months34.3238.6115.2829.232,338,929-13.39-39.02%
6 Months28.4638.6115.2830.111,778,337-7.53-26.46%
1 Year31.0038.6115.2829.901,707,235-10.07-32.48%
3 Years16.7538.6112.4027.451,611,4824.1824.96%
5 Years16.7538.6112.4027.451,611,4824.1824.96%

YETI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 20.93 -1.21 -5.47% 20.89 21.60 19.25 1,798,958
Mar 26 2020 22.14 0.81 3.8% 21.60 22.67 20.05 1,975,632
Mar 25 2020 21.33 2.53 13.46% 19.05 21.86 18.60 3,075,172
Mar 24 2020 18.80 3.22 20.67% 16.61 18.82 16.06 2,127,934
Mar 23 2020 15.58 -0.92 -5.58% 16.39 16.90 15.28 1,986,896
Mar 20 2020 16.50 -1.91 -10.37% 18.57 19.12 16.00 2,776,385
Mar 19 2020 18.41 1.18 6.85% 17.00 18.85 15.82 2,539,480
Mar 18 2020 17.23 -2.63 -13.24% 18.74 19.0999 15.6363 2,621,060
Mar 17 2020 19.86 -0.03 -0.15% 20.22 21.24 18.14 2,260,563
Mar 16 2020 19.89 -2.99 -13.07% 20.00 21.21 19.43 2,585,503
Mar 13 2020 22.88 1.08 4.95% 23.62 23.7999 20.94 2,126,051
Mar 12 2020 21.80 -1.65 -7.04% 20.50 23.15 19.10 2,799,743
Mar 11 2020 23.45 -2.44 -9.42% 25.02 25.69 23.04 2,700,479
Mar 10 2020 25.89 2.13 8.96% 24.20 25.94 23.00 4,415,946
Mar 09 2020 23.76 -3.09 -11.51% 25.43 25.56 22.93 3,293,565
Mar 06 2020 26.85 -2.66 -9.01% 27.47 28.40 26.6263 2,883,604
Mar 05 2020 29.51 -0.88 -2.9% 29.53 30.02 28.25 2,015,881
Mar 04 2020 30.39 1.28 4.4% 29.51 30.51 28.90 1,569,762
Mar 03 2020 29.11 -0.54 -1.82% 30.34 31.0741 28.5726 2,411,384
Mar 02 2020 29.65 -0.60 -1.98% 30.36 31.30 28.43 3,219,397
Feb 28 2020 30.25 0.81 2.75% 28.15 30.34 28.08 3,197,254
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:20200328 16:15:26