YETI Historical Data - YETI

YETI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 31.93 0.16 0.49% 30.50 32.16 30.19 3,054,693
Feb 21 2020 31.775 -0.61 -1.87% 32.22 32.50 31.1301 4,054,235
Feb 20 2020 32.38 0.24 0.75% 32.05 33.10 31.76 3,752,953
Feb 19 2020 32.14 0.10 0.31% 32.25 32.48 31.78 2,760,502
Feb 18 2020 32.0401 -0.76 -2.32% 31.80 33.00 31.50 6,178,020
Feb 17 2020 32.80 0.00 +0.00% 34.60 35.18 32.25 0
Feb 14 2020 32.80 0.00 +0.00% 34.60 35.18 32.25 0
Feb 14 2020 32.80 -1.42 -4.15% 34.60 35.18 32.25 3,987,819
Feb 13 2020 34.22 -1.06 -3.0% 34.70 36.25 32.26 4,655,881
Feb 12 2020 35.28 0.78 2.26% 34.50 35.28 33.55 2,708,107
Feb 11 2020 34.50 -1.29 -3.6% 36.18 36.2988 34.08 2,165,570
Feb 10 2020 35.79 0.00 +0.00% 35.53 36.73 35.10 0
Feb 10 2020 35.79 0.19 0.53% 35.53 36.73 35.10 1,280,714
Feb 07 2020 35.60 -0.99 -2.71% 36.52 36.97 35.28 1,302,389
Feb 06 2020 36.59 -0.84 -2.24% 37.56 37.67 36.15 1,121,473
Feb 05 2020 37.43 0.75 2.04% 38.45 38.5199 37.20 994,175
Feb 04 2020 36.68 0.00 0.0% 37.90 38.61 36.68 1,316,118
Feb 03 2020 36.68 0.00 +0.00% 36.61 37.15 35.94 0
Feb 03 2020 36.68 0.32 0.88% 36.61 37.15 35.94 1,202,627
Jan 31 2020 36.36 -0.95 -2.55% 37.35 37.3899 36.29 1,328,258
Jan 30 2020 37.31 1.45 4.04% 35.91 37.61 35.76 2,562,352
Jan 29 2020 35.86 1.23 3.55% 34.97 36.177 34.75 1,626,181
Jan 28 2020 34.63 0.80 2.36% 34.26 35.00 33.74 901,953
Jan 27 2020 33.83 -0.36 -1.05% 33.16 34.46 32.80 1,012,525
Jan 24 2020 34.19 0.00 +0.00% 34.81 35.06 33.44 0
Jan 24 2020 34.19 -0.49 -1.41% 34.81 35.06 33.44 841,234
Jan 23 2020 34.68 0.46 1.34% 33.98 34.96 33.85 775,901
Jan 22 2020 34.22 -1.49 -4.17% 35.89 36.4099 33.85 1,505,196
Jan 21 2020 35.71 0.00 +0.00% 34.09 37.15 33.66 0
Jan 21 2020 35.71 1.97 5.84% 34.09 37.15 33.66 4,844,820
Jan 20 2020 33.74 0.00 +0.00% 32.82 34.30 32.69 0
Jan 17 2020 33.74 1.12 3.43% 32.82 34.30 32.69 2,143,283
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 0.00 +0.00% 34.78 35.29 34.20 0
Jan 02 2020 34.90 0.11 0.32% 34.78 35.29 34.20 1,529,153
Jan 01 2020 34.79 0.00 +0.00% 35.00 35.05 33.50 0
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 0.00 +0.00% 34.65 34.83 33.92 0
Dec 26 2019 34.48 -0.06 -0.17% 34.65 34.83 33.92 647,924
Dec 25 2019 34.54 0.00 +0.00% 34.50 34.83 34.02 0
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 0.00 +0.00% 33.35 35.53 33.27 0
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
Dec 16 2019 32.70 -0.63 -1.89% 33.59 33.73 32.40 1,259,214
Dec 13 2019 33.33 -0.50 -1.48% 33.34 34.00 32.32 1,398,274
Dec 12 2019 33.83 1.96 6.15% 31.92 33.94 31.71 1,719,789
Dec 11 2019 31.87 1.17 3.81% 31.30 32.38 30.899 1,553,777
Dec 10 2019 30.70 -0.11 -0.36% 30.74 31.46 30.3423 712,339
Dec 09 2019 30.81 -0.64 -2.03% 31.35 31.55 30.47 872,085
Dec 06 2019 31.45 0.00 +0.00% 32.51 32.83 31.26 0
Dec 06 2019 31.45 -1.05 -3.23% 32.51 32.83 31.26 1,482,790
Dec 05 2019 32.50 1.13 3.6% 32.92 34.20 31.60 3,320,258
Dec 04 2019 31.37 1.40 4.67% 30.51 31.88 30.15 1,351,098
Dec 03 2019 29.97 -1.71 -5.4% 31.04 31.31 29.1558 2,424,379
Dec 02 2019 31.68 -0.13 -0.41% 31.80 32.14 31.42 1,177,319
Nov 29 2019 31.81 0.00 +0.00% 31.81 32.35 31.50 0
Nov 29 2019 31.81 -0.19 -0.59% 31.81 32.35 31.50 435,922
Nov 28 2019 32.00 0.00 +0.00% 30.65 32.24 30.43 0
Nov 27 2019 32.00 1.56 5.12% 30.65 32.24 30.43 1,090,630
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:20200225 13:29:36