Free Trial

YETI (YETI) Stock Chart & Stock Price History

→ LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad)
Free YETI Stock Alerts
$40.74
+0.94 (+2.36%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

YETI Stock Price Performance

5 Day
Performance
+6.62%
1 Month
Performance
+17.37%
3 Month
Performance
-1.30%
6 Month
Performance
-8.26%
Year-To-Date
Performance
-21.32%
1 Year
Performance
+14.76%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

YETI Stock Chart for Saturday, June, 1, 2024

YETI Chart by TradingView

YETI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$39.78$40.71
+2.34%		$40.85$39.591.24 million shs$3.47 billion
05/30/2024$38.81$39.78
+2.50%		$40.28$39.181.38 million shs$3.39 billion
05/29/2024$39.35$38.81
-1.37%		$39.05$38.51851,228 shs$3.31 billion
05/28/2024$38.21$39.35
+2.98%		$39.52$38.201.02 million shs$3.35 billion
05/27/2024$38.21$38.21$38.44$37.91952,300 shs$3.26 billion
05/24/2024$37.92$38.22
+0.79%		$38.43$37.91893,048 shs$3.26 billion
05/23/2024$38.78$37.92
-2.22%		$38.72$37.75957,882 shs$3.23 billion
05/22/2024$40.08$38.78
-3.24%		$40.36$38.40978,306 shs$3.31 billion
05/21/2024$39.16$40.08
+2.35%		$40.11$39.051.31 million shs$3.42 billion
05/20/2024$39.50$39.16
-0.86%		$39.70$38.951.34 million shs$3.34 billion
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
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NYSE:YETI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets