YETI Holdings Inc Historical Data - YETI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
YETI Holdings Inc (YETI)
YETI Holdings Inc (YETI) Historical

YETI Holdings Inc (YETI)

44.19

-0.61

(-1.36%)

At close: December 12 3:00PM

Delayed by 15 minutes

44.17

-0.02

( -0.05% )

After Hours: 3:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.69	3.97834274953	42.48	45.25	41.545	1245472	43.30445727	CS
4	3.21	7.8369140625	40.96	45.25	36.785	1462198	40.36140795	CS
12	3.86	9.57578764575	40.31	45.25	33.41	1564898	39.23934188	CS
26	0.62	1.42365097589	43.55	45.25	33.41	1554260	39.28702375	CS
52	-2.7	-5.76061446554	46.87	54.155	33.41	1588962	40.24454673	CS
156	-45.39	-50.6811076373	89.56	89.96	27.86	1403173	43.64723089	CS
260	12.25	38.3771929825	31.92	108.82	15.28	1434961	48.48378908	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733960400	44.8	0.93	2.12	44.19	45.25	44.17	1350255
1733874000	43.87	0.4	0.92	43.49	44.71	43.4	1215162
1733787600	43.47	1.03	2.43	42.57	43.86	42.41	1502834
1733528400	42.44	0.83	1.99	42.36	43.17	42.12	921541
1733442000	41.61	-1.09	-2.55	42.6	42.82	41.545	1276191
1733355600	42.7	1.41	3.41	41.29	43.315	41.29	1291093
1733269200	41.29	0.09	0.22	40.95	42.47	40.62	2219632
1733182800	41.2	0.83	2.06	40.77	41.43	40.36	1184337
1732917840	40.37	0.04	0.10	40.56	41.42	40.33	616125
1732750800	40.33	0.51	1.28	40.31	41.2	40.01	1026775
1732664400	39.82	-0.7	-1.73	39.99	40.085	39.3	1464129
1732578000	40.52	0.91	2.30	40.29	41.45	39.8	2484182
1732318800	39.61	1.11	2.88	39.18	40.45	38.815	1482344
1732232400	38.5	1.27	3.41	37.48	38.56	37.22	1154714
1732146000	37.23	-0.78	-2.05	37.91	38.33	36.785	1837535
1732059600	38.01	0.25	0.66	37.38	38.32	37.2	1318060
1731973200	37.76	-0.4	-1.05	37.76	38.47	37.42	2072324
1731714000	38.16	-0.56	-1.45	38.74	38.8	38.01	1393977
1731627600	38.72	-1.93	-4.75	40.74	41.29	38.64	2154846
1731541200	40.65	-0.73	-1.76	42.4	42.42	40.35	2113602
1731454800	41.38	0.09	0.22	40.85	42.0606	40.61	1929739
1731368400	41.29	2.63	6.80	38.67	41.31	38.58	2853841
1731109200	38.66	-0.21	-0.54	37.81	38.66	37.105	3143244
1731022800	38.87	2.74	7.58	36.5	39.39	36.4	5707385
1730936400	36.13	-1.12	-3.01	36.57	37.16	33.409999	6585481
1730850000	37.25	0.51	1.39	36.2	37.28	35.88	1745081
1730763600	36.74	1.32	3.73	35.77	37.79	35.65	2284608
1730500800	35.42	0.21	0.60	35.34	35.65	34.91	1325597
1730414400	35.21	-0.52	-1.46	35.72	36.0799	35.05	1616237
1730328000	35.73	0.06	0.17	35.51	35.915	35.33	1355411
1730241600	35.67	-0.17	-0.47	35.7	35.885	35.2	1224537
1730155200	35.84	0.14	0.39	36.05	36.73	35.81	984929
1729896000	35.7	-0.68	-1.87	36.82	37.17	35.66	1238319
1729809600	36.38	0.37	1.03	36.33	36.7683	36.04	1174904
1729723200	36.01	-0.57	-1.56	36.4	36.61	35.665	1235637
1729636800	36.58	-0.56	-1.51	36.92	36.995	36.13	1316650
1729550400	37.14	-1.29	-3.36	38.29	38.42	37.12	1397177
1729291200	38.43	-1.1	-2.78	39.77	40.05	38.29	1299338
1729204800	39.53	-1.04	-2.56	40.38	40.6	38.074	2186841
1729118400	40.57	-0.82	-1.98	41.76	41.81	40.57	1300450
1729032000	41.39	0.38	0.93	40.98	41.77	40.87	966160
1728945600	41.01	-1.03	-2.45	41.89	42.09	40.16	1431112
1728686400	42.04	-0.07	-0.17	41.9	42.78	41.9	1116404
1728600000	42.11	0.43	1.03	41.19	42.19	41.08	1149482
1728513600	41.68	0.03	0.07	41.89	42.67	41.64	975172
1728427200	41.65	0.02	0.05	41.33	41.9799	41.175	761350
1728340800	41.63	0.74	1.81	40.72	41.66	40.495	1357481
1728081600	40.89	0.3	0.74	41.28	41.79	40.525	1047841
1727995200	40.59	-0.16	-0.39	40.35	40.91	39.935	1147151
1727908800	40.75	-0.03	-0.07	40.4	40.95	39.92	867365
1727822400	40.78	-0.25	-0.61	40.64	41.45	40.48	857431
1727736000	41.03	0.35	0.86	40.49	41.8299	40.49	1047269
1727476800	40.68	0.3	0.74	40.81	41.82	40.67	1856014
1727390400	40.38	1.7	4.40	39.32	40.5	39.32	756315
1727304000	38.68	-0.42	-1.07	39.02	39.22	38.595	736364
1727217600	39.1	-0.02	-0.05	39.72	40.09	38.97	1067843
1727131200	39.12	-0.65	-1.63	39.56	39.78	39.09	995332
1726872000	39.77	-0.19	-0.48	39.88	40.07	39.35	1543009
1726785600	39.96	0.9	2.30	39.98	40.51	39.775	1155763
1726699200	39.06	-0.21	-0.53	39.27	39.98	38.555	1111546
1726612800	39.27	0.04	0.10	39.46	39.84	38.865	1089967
1726526400	39.23	0.17	0.44	39.25	39.56	38.5	1388682
1726267200	39.06	1.14	3.01	38.33	39.14	38.24	1587976
1726180800	37.92	0.46	1.23	37.66	38.17	36.98	2427778

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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