NYSE · YETI · stock
YETI Holdings, Inc. (YETI) stock price history
Every NYSE trading session of YETI Holdings, Inc. from Oct 25, 2018 to Sep 28, 2026: 1,990 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YETI adjusted close, 2018 to 2026
- $107.73
- All time high, 2021
- $53.99
- 52 week high, $31.66 low
- 1,990
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
YETI key facts
- YETI Holdings, Inc. (YETI) closed at $43.33 on Sep 28, 2026 on NYSE.
- YETI's all time high close is $107.73, set on Nov 5, 2021; its all time low close is $12.51 on Dec 24, 2018.
- YETI's 52 week range is $31.66 to $53.99.
- YETI returned +25.9% over the year to Sep 28, 2026 and -51.2% over five years.
- Since Oct 25, 2018 YETI returned +155%, +12.5% a year compounded.
- YETI's deepest drawdown was -75.0% from Nov 5, 2021 to Apr 16, 2025.
- DataCedar holds 1,990 daily sessions of YETI history from Oct 25, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
YETI price chart, 2018 to 2026
YETI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | -15.4% |
| 6 months | +21.8% |
| Year to date | -2.2% |
| 1 year | +25.9% |
| 3 years | -9.0% |
| 5 years | -51.2% |
| 10 years | n/a |
| Since Oct 25, 2018 | +154.9% |
| Compound annual growth, 7.9 years | +12.5% |
YETI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $107.73 on Nov 5, 2021
- All time low close
- $12.51 on Dec 24, 2018
- 52 week high
- $53.99 on Aug 5, 2026
- 52 week low
- $31.66 on Oct 10, 2025
- Deepest drawdown
- -75.0% from Nov 5, 2021 to Apr 16, 2025, not yet recovered
- Best single session
- +31.6% on Nov 10, 2022
- Worst single session
- -18.8% on Aug 4, 2022
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2018
- 2.5×
- Best calendar year
- 2019, +134%
- Worst calendar year
- 2022, -50%
YETI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 25, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.42 | $53.99 | $34.90 | $43.33 | -1.9% | 283M | 185 |
| 2025 | $39.01 | $46.28 | $26.61 | $44.17 | +14.7% | 509.4M | 250 |
| 2024 | $51.24 | $51.24 | $33.41 | $38.51 | -25.6% | 404M | 252 |
| 2023 | $42.23 | $54.16 | $34.70 | $51.78 | +25.3% | 316.7M | 250 |
| 2022 | $82.91 | $83.00 | $27.86 | $41.31 | -50.1% | 344.2M | 251 |
| 2021 | $70.25 | $108.82 | $60.75 | $82.83 | +21.0% | 297.1M | 252 |
| 2020 | $34.78 | $74.82 | $15.28 | $68.47 | +96.9% | 448.4M | 253 |
| 2019 | $14.73 | $38.11 | $14.58 | $34.78 | +134.4% | 381.9M | 252 |
| 2018 | $16.75 | $21.45 | $12.40 | $14.84 | n/a | 63.7M | 45 |
YETI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $43.33 | +5.6% |
| August 2026 | $41.05 | -16.1% |
| July 2026 | $48.94 | -1.3% |
| June 2026 | $49.56 | +3.3% |
| May 2026 | $47.97 | +21.6% |
| April 2026 | $39.46 | +7.8% |
| March 2026 | $36.59 | -16.3% |
| February 2026 | $43.71 | -4.4% |
| January 2026 | $45.71 | +3.5% |
| December 2025 | $44.17 | +6.5% |
| November 2025 | $41.48 | +22.0% |
| October 2025 | $33.99 | +2.4% |
About the YETI data
Daily bars. 1,990 sessions from Oct 25, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/YETI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- YCY AA Mission Acquisition Corp. II
- YCY.U AA Mission Acquisition Corp. II Units, each consisting of one Class A ordinary share and one-half of one warrant
- YCY.W AA Mission Acquisition Corp. II Warrants, each whole warrant entitles to purchase one Class A ordinary share at a price of $11.50 per share
- YELP Yelp INC
- YEXT Yext, Inc.
- YMM Full Truck Alliance Co. Ltd.
- YOU Clear Secure, Inc.
- YPF Ypf Sociedad Anonima
Common questions
YETI share price history
