YETI Stock Price History
NYSE: YETIConsumer DiscretionaryRecreational Games/Products/ToysUSD
39.79+0.19 (+0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YETI price history at a glance
The price history for YETI (YETI) on this page begins on October 22, 2018, when the stock closed at $16.45; it most recently closed at $39.79 on October 5, 2026. The highest price in this record is $108.82, reached on November 1, 2021; the latest close is 63.4% below that peak. Across the 7 complete calendar years in the table, YETI finished higher in 5 and lower in 2. Its best year was 2019 (+120.8%) and its worst was 2022 (-50.1%).
Over roughly 8 years the share price changed +141.9%, a 11.7% compound annual price return (excluding dividends). In the last 12 months alone, YETI has gained 20.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $108.82
- Date of high
- Nov 1, 2021
- Low since 2018
- $12.40
- Date of low
- Dec 24, 2018
- 52-week high
- $53.99
- 52-week low
- $31.88
- IPO year
- 2018
- Last close
- $39.79
YETI returns
1 week
-2.64%
1 month
-1.78%
3 months
-18.65%
6 months
+8.45%
Year to date
-9.92%
1 year
+19.96%
3 years
-2.69%
5 years
-54.85%
YETI price return, excluding dividends.
YETI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.79 | -11.26% |
| 2025 | 44.84 | +17.63% |
| 2024 | 38.12 | -26.38% |
| 2023 | 51.78 | +25.34% |
| 2022 | 41.31 | -50.13% |
| 2021 | 82.83 | +20.97% |
| 2020 | 68.47 | +102.69% |
| 2019 | 33.78 | +120.78% |
| 2018* | 15.30 | -6.99% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
YETI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.76 | 39.86 | 39.12 | 39.79 | +0.48% | |
| 39.24 | 39.86 | 39.01 | 39.60 | +0.33% | |
| 39.72 | 40.30 | 39.42 | 39.47 | -1.94% | |
| 40.72 | 40.73 | 39.81 | 40.25 | -0.67% | |
| 40.60 | 40.93 | 40.09 | 40.52 | -0.86% | |
| 41.81 | 41.99 | 40.57 | 40.87 | -1.21% | |
| 41.07 | 41.57 | 40.55 | 41.37 | +0.85% | |
| 42.67 | 43.01 | 40.79 | 41.02 | -3.60% | |
| 43.55 | 43.55 | 41.94 | 42.55 | -1.80% | |
| 41.84 | 43.88 | 41.52 | 43.33 | +2.48% | |
| 42.07 | 42.75 | 41.54 | 42.28 | +0.69% | |
| 41.78 | 42.31 | 41.04 | 41.99 | +0.31% | |
| 43.24 | 43.77 | 41.82 | 41.86 | -3.95% | |
| 43.50 | 44.10 | 42.93 | 43.58 | +1.85% | |
| 42.18 | 43.30 | 41.54 | 42.79 | +1.37% | |
| 42.43 | 42.87 | 41.61 | 42.21 | +2.40% | |
| 42.00 | 42.26 | 40.12 | 41.22 | +1.65% | |
| 39.80 | 41.31 | 39.72 | 40.55 | +2.94% | |
| 40.60 | 41.11 | 39.34 | 39.39 | -3.53% | |
| 40.60 | 41.24 | 40.28 | 40.83 | +1.42% | |
| 40.20 | 40.57 | 39.87 | 40.26 | +2.00% | |
| 41.03 | 41.10 | 39.04 | 39.47 | -2.57% | |
| 40.95 | 40.95 | 40.00 | 40.51 | -0.56% | |
| 40.56 | 41.01 | 40.28 | 40.74 | -0.20% | |
| 41.85 | 41.85 | 40.75 | 40.82 | -1.47% | |
| 41.46 | 41.95 | 41.15 | 41.43 | -0.05% | |
| 40.25 | 41.64 | 40.25 | 41.45 | +3.21% | |
| 40.21 | 40.67 | 39.83 | 40.16 | -2.17% | |
| 41.24 | 41.51 | 40.64 | 41.05 | -1.25% | |
| 41.99 | 42.68 | 41.46 | 41.57 | -0.65% | |
| 41.65 | 42.42 | 41.53 | 41.84 | +0.14% | |
| 42.47 | 43.60 | 41.73 | 41.78 | -1.88% | |
| 43.62 | 43.62 | 42.28 | 42.58 | -1.16% | |
| 44.05 | 44.14 | 43.00 | 43.08 | -1.55% | |
| 43.94 | 44.40 | 43.03 | 43.76 | -0.55% | |
| 43.52 | 44.04 | 43.02 | 44.00 | -0.18% | |
| 43.86 | 44.27 | 43.24 | 44.08 | +1.94% | |
| 43.14 | 44.20 | 42.74 | 43.24 | +0.56% | |
| 43.80 | 44.33 | 42.96 | 43.00 | -3.50% | |
| 45.51 | 45.97 | 43.40 | 44.56 | -2.00% | |
| 46.00 | 47.49 | 43.80 | 45.47 | -10.56% | |
| 50.56 | 51.08 | 49.17 | 50.84 | +0.10% | |
| 52.41 | 52.77 | 50.06 | 50.79 | -3.59% | |
| 52.12 | 52.70 | 51.28 | 52.68 | +0.92% | |
| 51.43 | 52.75 | 50.71 | 52.20 | +0.62% | |
| 52.28 | 53.53 | 51.84 | 51.88 | -1.20% | |
| 52.50 | 53.99 | 52.02 | 52.51 | +1.47% | |
| 51.63 | 52.17 | 51.20 | 51.75 | +1.93% | |
| 49.48 | 51.04 | 49.48 | 50.77 | +3.74% | |
| 49.81 | 50.04 | 48.94 | 48.94 | -1.41% | |
| 50.96 | 51.07 | 49.58 | 49.64 | -2.84% | |
| 51.17 | 52.36 | 50.30 | 51.09 | -1.50% | |
| 51.47 | 52.18 | 50.96 | 51.87 | +1.87% | |
| 50.79 | 51.29 | 50.60 | 50.92 | +1.07% | |
| 50.20 | 50.67 | 49.00 | 50.38 | +0.54% | |
| 50.80 | 50.95 | 49.88 | 50.11 | -3.19% | |
| 51.50 | 52.06 | 50.62 | 51.76 | +1.59% | |
| 50.79 | 51.20 | 49.58 | 50.95 | +0.26% | |
| 52.63 | 53.21 | 50.77 | 50.82 | -0.45% | |
| 51.38 | 52.48 | 50.17 | 51.05 | -0.02% | |
| 48.46 | 51.17 | 48.46 | 51.06 | +5.65% | |
| 47.18 | 48.98 | 47.04 | 48.33 | +2.09% | |
| 48.37 | 48.79 | 46.70 | 47.34 | -2.05% | |
| 49.02 | 49.66 | 48.21 | 48.33 | -1.19% | |
| 49.27 | 49.93 | 48.76 | 48.91 | -0.87% | |
| 47.76 | 49.75 | 47.36 | 49.34 | +3.35% | |
| 47.97 | 48.29 | 46.61 | 47.74 | -1.93% | |
| 48.12 | 49.06 | 47.62 | 48.68 | +0.54% | |
| 49.76 | 50.50 | 48.12 | 48.42 | -2.56% | |
| 49.84 | 49.99 | 48.58 | 49.69 | +0.95% | |
| 49.09 | 50.00 | 48.39 | 49.22 | -0.69% | |
| 49.58 | 50.03 | 48.57 | 49.56 | -1.35% | |
| 50.25 | 50.55 | 49.55 | 50.24 | -1.89% | |
| 49.98 | 51.31 | 49.65 | 51.21 | +2.40% | |
| 49.72 | 50.87 | 49.25 | 50.01 | +0.75% | |
| 48.78 | 50.00 | 48.40 | 49.64 | +3.48% | |
| 47.67 | 48.56 | 46.63 | 47.97 | +0.06% | |
| 48.49 | 48.92 | 47.90 | 47.94 | -2.10% | |
| 48.34 | 49.38 | 48.23 | 48.97 | +3.66% | |
| 50.41 | 50.41 | 47.11 | 47.24 | -4.41% | |
| 50.00 | 50.35 | 48.80 | 49.42 | -0.92% | |
| 51.36 | 51.89 | 49.57 | 49.88 | -1.07% | |
| 51.01 | 51.49 | 50.16 | 50.42 | -0.51% | |
| 48.31 | 50.70 | 48.17 | 50.68 | +4.99% | |
| 48.95 | 49.64 | 48.11 | 48.27 | -2.05% | |
| 48.39 | 49.94 | 48.15 | 49.28 | +3.38% | |
| 47.16 | 48.88 | 46.68 | 47.67 | +0.63% | |
| 47.05 | 48.17 | 46.95 | 47.37 | -0.94% | |
| 47.66 | 48.06 | 46.94 | 47.82 | +1.92% | |
| 45.62 | 47.55 | 45.05 | 46.92 | +1.62% | |
| 47.13 | 47.50 | 44.10 | 46.17 | -2.55% | |
| 47.30 | 48.01 | 46.78 | 47.38 | -1.23% | |
| 46.78 | 48.88 | 46.25 | 47.97 | +2.68% | |
| 46.44 | 47.57 | 45.37 | 46.72 | -0.53% | |
| 46.85 | 48.15 | 46.47 | 46.97 | +2.02% | |
| 45.43 | 46.33 | 44.94 | 46.04 | +1.81% | |
| 44.07 | 45.28 | 43.96 | 45.22 | +2.80% | |
| 43.92 | 44.91 | 43.05 | 43.99 | -1.52% | |
| 42.05 | 44.68 | 41.17 | 44.67 | +6.64% | |
| 42.41 | 43.33 | 41.77 | 41.89 | -1.34% | |
| 42.71 | 43.72 | 41.56 | 42.46 | -0.49% | |
| 40.96 | 43.72 | 40.13 | 42.67 | +4.87% | |
| 44.11 | 44.14 | 39.94 | 40.69 | +6.16% | |
| 39.54 | 39.70 | 38.09 | 38.33 | -3.45% | |
| 40.82 | 40.97 | 39.31 | 39.70 | -2.98% | |
| 41.31 | 41.85 | 40.10 | 40.92 | -1.47% | |
| 41.89 | 42.28 | 40.94 | 41.53 | -0.36% | |
| 43.15 | 43.54 | 41.52 | 41.68 | -1.84% | |
| 40.86 | 42.70 | 40.43 | 42.46 | +6.98% | |
| 38.32 | 39.88 | 38.26 | 39.69 | +4.23% | |
| 40.04 | 40.32 | 38.03 | 38.08 | -5.63% | |
| 39.67 | 40.74 | 39.67 | 40.35 | +2.26% | |
| 38.73 | 39.73 | 38.69 | 39.46 | +2.41% | |
| 39.09 | 39.17 | 38.10 | 38.53 | -2.26% | |
| 39.46 | 39.73 | 38.88 | 39.42 | +0.10% | |
| 40.05 | 40.33 | 39.04 | 39.38 | -1.45% | |
| 40.39 | 40.41 | 39.50 | 39.96 | +0.10% | |
| 40.56 | 41.06 | 39.52 | 39.92 | -1.80% | |
| 41.69 | 41.84 | 40.33 | 40.65 | -1.33% | |
| 41.54 | 42.68 | 40.84 | 41.20 | -0.41% | |
| 40.66 | 41.38 | 39.90 | 41.37 | +0.49% | |
| 39.26 | 42.60 | 38.90 | 41.17 | +7.24% | |
| 38.58 | 39.25 | 38.18 | 38.39 | -0.49% | |
| 39.16 | 39.24 | 37.17 | 38.58 | -1.56% | |
| 36.93 | 39.35 | 36.91 | 39.19 | +6.29% | |
| 36.41 | 36.91 | 35.92 | 36.87 | +0.49% | |
| 37.41 | 37.50 | 36.52 | 36.69 | -1.69% | |
| 37.31 | 37.42 | 36.31 | 37.32 | -0.77% | |
| 38.15 | 38.55 | 37.21 | 37.61 | +3.69% | |
| 36.15 | 36.95 | 35.80 | 36.27 | -2.29% | |
| 36.23 | 37.40 | 36.19 | 37.12 | +2.09% | |
| 36.11 | 37.49 | 35.55 | 36.36 | -1.97% | |
| 36.59 | 37.38 | 36.50 | 37.09 | +1.37% | |
| 36.20 | 37.14 | 35.54 | 36.59 | +3.01% | |
| 35.93 | 36.15 | 34.90 | 35.52 | -0.14% | |
| 35.56 | 36.14 | 35.27 | 35.57 | -1.19% | |
| 36.67 | 37.21 | 35.96 | 36.00 | -2.81% | |
| 37.62 | 37.99 | 36.29 | 37.04 | +0.27% | |
| 36.83 | 37.60 | 36.29 | 36.94 | -1.60% | |
| 36.62 | 38.36 | 35.70 | 37.54 | +5.75% | |
| 36.01 | 36.45 | 35.17 | 35.50 | -2.55% | |
| 35.80 | 36.60 | 35.64 | 36.43 | +0.30% | |
| 37.07 | 37.30 | 36.10 | 36.32 | -3.20% | |
| 37.16 | 37.85 | 36.87 | 37.52 | +1.79% | |
| 36.99 | 37.69 | 36.76 | 36.86 | +1.07% | |
| 36.28 | 37.15 | 36.16 | 36.47 | +0.94% | |
| 36.71 | 37.00 | 36.11 | 36.13 | -4.19% | |
| 37.06 | 38.27 | 36.95 | 37.71 | -0.58% | |
| 40.49 | 40.66 | 37.89 | 37.93 | -6.09% | |
| 39.53 | 40.52 | 38.09 | 40.39 | -0.12% | |
| 41.00 | 41.52 | 40.04 | 40.44 | -3.76% | |
| 42.33 | 43.08 | 41.57 | 42.02 | -1.45% | |
| 43.77 | 44.20 | 42.32 | 42.64 | -1.89% | |
| 41.87 | 43.54 | 41.40 | 43.46 | +0.16% | |
| 42.62 | 43.80 | 41.97 | 43.39 | -0.73% | |
| 44.36 | 44.43 | 43.07 | 43.71 | -3.23% | |
| 44.95 | 45.60 | 44.61 | 45.17 | +0.96% | |
| 45.54 | 45.54 | 43.78 | 44.74 | -1.54% | |
| 45.46 | 46.08 | 45.41 | 45.44 | +0.51% | |
| 47.28 | 47.30 | 44.56 | 45.21 | -5.18% | |
| 47.51 | 49.83 | 46.29 | 47.68 | +1.32% | |
| 46.02 | 47.15 | 43.00 | 47.06 | -4.79% | |
| 47.50 | 49.47 | 47.11 | 49.43 | +2.96% | |
| 49.51 | 50.60 | 47.38 | 48.01 | +0.02% | |
| 47.44 | 48.42 | 46.79 | 48.00 | +1.37% | |
| 48.00 | 49.22 | 46.58 | 47.35 | -0.23% | |
| 47.00 | 47.65 | 46.38 | 47.46 | +0.85% | |
| 46.92 | 47.71 | 46.66 | 47.06 | +0.84% | |
| 46.97 | 47.55 | 46.24 | 46.67 | -1.02% | |
| 46.42 | 47.65 | 46.42 | 47.15 | +2.32% | |
| 46.85 | 47.06 | 45.50 | 46.08 | -2.81% | |
| 47.56 | 48.39 | 46.54 | 47.41 | +1.39% | |
| 46.34 | 47.89 | 46.34 | 46.76 | +0.75% | |
| 45.78 | 46.59 | 45.04 | 46.41 | +1.53% | |
| 45.42 | 46.62 | 45.26 | 45.71 | 0.00% | |
| 45.96 | 46.55 | 44.81 | 45.71 | -1.64% | |
| 47.54 | 47.75 | 46.25 | 46.47 | -1.98% | |
| 47.50 | 48.13 | 47.12 | 47.41 | -0.19% | |
| 47.50 | 48.27 | 47.40 | 47.50 | +0.15% | |
| 48.86 | 49.22 | 47.37 | 47.43 | -2.93% | |
| 48.97 | 49.76 | 48.72 | 48.86 | +0.37% | |
| 48.74 | 49.22 | 47.84 | 48.68 | +0.89% | |
| 49.72 | 50.51 | 48.05 | 48.25 | -4.96% | |
| 50.26 | 51.29 | 50.13 | 50.77 | +2.90% | |
| 49.04 | 49.59 | 48.37 | 49.34 | +0.96% | |
| 49.15 | 50.08 | 48.58 | 48.87 | -0.93% | |
| 49.96 | 50.25 | 48.92 | 49.33 | -0.54% | |
| 48.85 | 49.86 | 48.34 | 49.60 | +0.53% | |
| 49.40 | 49.92 | 47.83 | 49.34 | +0.30% | |
| 47.08 | 50.34 | 46.82 | 49.19 | +3.62% | |
| 47.74 | 48.33 | 47.25 | 47.47 | -0.52% | |
| 46.11 | 47.79 | 46.02 | 47.72 | +3.20% | |
| 44.83 | 47.54 | 44.83 | 46.24 | +3.12% | |
| 44.42 | 45.05 | 43.92 | 44.84 | +1.52% | |
| 44.28 | 44.45 | 43.82 | 44.17 | -0.32% | |
| 45.24 | 45.57 | 44.27 | 44.31 | -2.01% | |
| 45.59 | 46.08 | 44.90 | 45.22 | -1.31% | |
| 45.10 | 45.90 | 45.10 | 45.82 | +1.51% | |
| 45.00 | 45.49 | 44.95 | 45.14 | +0.47% | |
| 44.73 | 45.14 | 44.11 | 44.93 | -0.31% | |
| 44.67 | 45.54 | 44.46 | 45.07 | +1.12% | |
| 43.90 | 44.61 | 43.50 | 44.57 | +1.39% | |
| 43.28 | 44.08 | 42.91 | 43.96 | +2.33% | |
| 43.05 | 43.58 | 42.77 | 42.96 | -0.07% | |
| 43.24 | 43.36 | 42.23 | 42.99 | -0.85% | |
| 44.53 | 44.78 | 42.93 | 43.36 | -1.63% | |
| 45.88 | 45.88 | 43.88 | 44.08 | -3.04% | |
| 45.26 | 46.28 | 45.20 | 45.46 | +0.49% | |
| 43.44 | 45.67 | 43.44 | 45.24 | +4.14% | |
| 42.80 | 43.85 | 42.62 | 43.44 | +1.21% | |
| 43.56 | 43.69 | 42.40 | 42.92 | -1.01% | |
| 42.40 | 43.75 | 42.14 | 43.36 | +2.24% | |
| 43.21 | 43.31 | 42.09 | 42.41 | -1.69% | |
| 42.62 | 43.61 | 42.48 | 43.14 | +1.99% | |
| 42.69 | 43.04 | 42.16 | 42.30 | -0.52% | |
| 41.11 | 43.06 | 41.01 | 42.52 | +2.51% | |
| 41.50 | 41.94 | 41.34 | 41.48 | -0.05% | |
| 41.16 | 42.05 | 41.07 | 41.50 | +0.65% | |
| 39.60 | 41.80 | 39.60 | 41.23 | +4.49% | |
| 38.23 | 39.67 | 37.92 | 39.46 | +2.52% | |
| 36.11 | 38.78 | 36.01 | 38.49 | +7.07% | |
| 36.52 | 37.55 | 35.83 | 35.95 | -1.15% | |
| 36.38 | 36.78 | 35.98 | 36.37 | +0.19% | |
| 35.68 | 36.43 | 35.26 | 36.30 | +0.92% | |
| 37.06 | 37.44 | 35.92 | 35.97 | -3.57% | |
| 37.32 | 37.84 | 36.84 | 37.30 | -1.64% | |
| 38.38 | 39.06 | 37.48 | 37.92 | -1.79% | |
| 38.52 | 38.76 | 37.92 | 38.61 | +0.36% | |
| 36.75 | 38.59 | 36.20 | 38.47 | +5.37% | |
| 36.35 | 36.59 | 35.30 | 36.51 | +0.63% | |
| 34.76 | 36.63 | 34.76 | 36.28 | +3.27% | |
| 34.84 | 36.00 | 34.30 | 35.13 | +5.21% | |
| 32.50 | 34.10 | 32.26 | 33.39 | +2.74% | |
| 33.12 | 33.30 | 32.44 | 32.50 | -3.10% | |
| 33.71 | 34.00 | 33.00 | 33.54 | -1.32% | |
| 34.26 | 34.55 | 33.54 | 33.99 | -0.87% | |
| 34.32 | 34.90 | 34.01 | 34.29 | -0.84% | |
| 35.49 | 35.63 | 34.38 | 34.58 | -3.52% | |
| 36.02 | 36.13 | 35.34 | 35.84 | -0.64% | |
| 35.94 | 36.56 | 35.77 | 36.07 | +1.32% | |
| 35.60 | 35.98 | 35.46 | 35.60 | +0.06% | |
| 34.82 | 35.71 | 34.50 | 35.58 | +1.80% | |
| 35.56 | 35.95 | 34.66 | 34.95 | +0.09% | |
| 33.75 | 35.41 | 33.53 | 34.92 | +2.74% | |
| 33.86 | 34.58 | 33.81 | 33.99 | +0.74% | |
| 33.50 | 33.90 | 33.29 | 33.74 | +0.72% | |
| 34.29 | 34.56 | 33.11 | 33.50 | -2.19% | |
| 34.11 | 34.64 | 34.06 | 34.25 | +0.82% | |
| 31.96 | 34.54 | 31.88 | 33.97 | +5.50% | |
| 32.45 | 32.96 | 32.15 | 32.20 | +0.28% | |
| 33.23 | 33.43 | 31.66 | 32.11 | -3.20% | |
| 33.63 | 33.84 | 32.95 | 33.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YETI chart for longer ranges.