ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

YETI YETI Holdings Inc

39.06
0.00 (0.00%)
Pre Market
Last Updated: 04:42:10
Delayed by 15 minutes

YETI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 39.06 -0.21 -0.53% 39.27 39.98 38.555 1,111,546
Sep 17 2024 39.27 0.04 0.10% 39.46 39.84 38.865 1,089,967
Sep 16 2024 39.23 0.17 0.44% 39.25 39.56 38.50 1,388,682
Sep 13 2024 39.06 1.14 3.01% 38.33 39.14 38.24 1,587,976
Sep 12 2024 37.92 0.46 1.23% 37.66 38.17 36.98 2,427,778
Sep 11 2024 37.46 1.39 3.85% 36.31 37.81 36.31 4,590,552
Sep 10 2024 36.07 -0.20 -0.55% 36.27 36.4079 35.41 1,681,383
Sep 09 2024 36.27 -1.04 -2.79% 37.20 37.46 36.26 2,933,718
Sep 06 2024 37.31 -0.67 -1.76% 37.88 38.07 36.91 1,574,287
Sep 05 2024 37.98 -0.54 -1.40% 38.47 38.56 37.48 1,460,837
Sep 04 2024 38.52 -0.58 -1.48% 38.72 39.11 38.265 1,409,864
Sep 03 2024 39.10 -1.22 -3.03% 40.00 40.2285 38.975 1,934,055
Aug 30 2024 40.32 -0.05 -0.12% 40.81 40.8783 39.84 1,229,385
Aug 29 2024 40.37 0.79 2.00% 39.58 40.75 39.46 1,602,464
Aug 28 2024 39.58 -0.82 -2.03% 40.08 40.16 39.44 1,564,151
Aug 27 2024 40.40 -0.54 -1.32% 40.53 41.08 39.70 2,746,662
Aug 26 2024 40.94 0.20 0.49% 41.36 41.84 40.80 784,886
Aug 23 2024 40.74 0.18 0.44% 40.60 41.38 40.36 1,421,014
Aug 22 2024 40.56 -0.52 -1.27% 41.14 41.195 40.31 802,624
Aug 21 2024 41.08 1.32 3.32% 40.32 41.35 40.10 1,191,764
Aug 20 2024 39.76 -1.05 -2.57% 40.79 40.88 39.40 1,278,426
Aug 19 2024 40.81 -0.80 -1.92% 41.58 41.725 40.70 808,866
Aug 16 2024 41.61 -0.34 -0.81% 41.93 42.06 41.18 942,231
Aug 15 2024 41.95 1.94 4.85% 41.33 42.355 41.27 1,355,520
Aug 14 2024 40.01 -1.68 -4.03% 41.80 41.97 39.94 1,344,081
Aug 13 2024 41.69 1.94 4.88% 39.91 42.047 39.91 1,473,109
Aug 12 2024 39.75 -1.23 -3.00% 41.06 41.31 39.42 1,932,844
Aug 09 2024 40.98 -2.14 -4.96% 43.50 43.50 40.70 2,680,205
Aug 08 2024 43.12 6.09 16.45% 42.00 44.00 40.50 5,212,550
Aug 07 2024 37.03 -1.46 -3.79% 39.02 39.34 36.39 2,588,665
Aug 06 2024 38.49 0.43 1.13% 38.10 39.14 37.68 1,102,033
Aug 05 2024 38.06 -1.33 -3.38% 37.44 38.86 37.14 1,231,510
Aug 02 2024 39.39 -0.91 -2.26% 39.25 39.60 38.305 1,169,311
Aug 01 2024 40.30 -1.05 -2.54% 41.45 42.10 39.60 1,784,271
Jul 31 2024 41.35 0.74 1.82% 40.78 42.135 40.57 1,205,548
Jul 30 2024 40.61 0.76 1.91% 40.09 40.845 39.48 1,178,843
Jul 29 2024 39.85 0.76 1.94% 39.12 40.09 39.12 1,594,703
Jul 26 2024 39.09 1.36 3.60% 38.28 39.16 37.96 981,087
Jul 25 2024 37.73 1.16 3.17% 36.49 38.16 36.49 1,055,870
Jul 24 2024 36.57 -0.91 -2.43% 37.60 38.00 36.56 974,252
Jul 23 2024 37.48 -0.51 -1.34% 37.72 37.83 37.32 956,069
Jul 22 2024 37.99 -1.00 -2.56% 39.23 39.39 37.36 1,243,265
Jul 19 2024 38.99 -0.26 -0.66% 39.24 39.44 38.76 1,294,023
Jul 18 2024 39.25 -0.58 -1.46% 40.05 41.275 38.97 1,733,557
Jul 17 2024 39.83 -0.02 -0.05% 39.32 40.09 39.025 1,106,765
Jul 16 2024 39.85 0.71 1.81% 39.58 40.09 39.22 1,518,634
Jul 15 2024 39.14 -1.00 -2.49% 40.46 40.59 39.10 1,678,749
Jul 12 2024 40.14 0.51 1.29% 39.79 40.49 39.79 989,056
Jul 11 2024 39.63 2.24 5.99% 38.055 39.72 38.055 1,630,804
Jul 10 2024 37.39 1.09 3.00% 36.39 37.50 36.05 1,759,689
Jul 09 2024 36.30 -1.26 -3.35% 36.82 37.32 36.18 1,933,541
Jul 08 2024 37.56 0.37 0.99% 37.36 37.67 37.10 954,995
Jul 05 2024 37.19 -0.02 -0.05% 37.20 37.58 36.79 1,230,718
Jul 03 2024 37.21 0.01 0.03% 37.18 37.63 37.02 727,485
Jul 02 2024 37.20 0.26 0.70% 36.99 37.33 36.48 1,064,319
Jul 01 2024 36.94 -2.37 -6.03% 38.22 38.27 36.43 2,034,989
Jun 28 2024 39.31 0.00 0.00% 39.31 39.31 39.31 0
Jun 27 2024 39.31 -0.67 -1.68% 39.78 39.825 38.932 924,964
Jun 26 2024 39.98 0.58 1.47% 39.42 40.42 39.345 856,841
Jun 25 2024 39.40 -0.81 -2.01% 40.24 40.37 39.36 1,042,409
Jun 24 2024 40.21 -0.73 -1.78% 40.96 41.1836 39.99 1,119,506
Jun 21 2024 40.94 -0.06 -0.15% 41.09 41.14 40.35 2,728,512

Your Recent History

Delayed Upgrade Clock