Historical Data for YETI Holdings Inc. (YETI)

$ 34.02   0.83 (+2.50%) Volume: 2.37m 6:30 PM EDT 3-Jun-2020
After Hours:  $ 34.03   0.01 (+0.03%) Volume: 370.34k 7:59 PM EDT 3-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 33.96 34.48 33.37 34.02 2.37m 0.83 2.50% 34.02 80.76m 15,853
06/02/20 32.51 33.745 32.01 33.19 1.86m 0.99 3.07% 33.19 61.62m 12,983
06/01/20 32.43 33.13 31.86 32.20 1.1m 0.10 0.31% 32.20 35.55m 10,419
05/29/20 31.69 32.46 31.27 32.10 3.95m 0.12 0.38% 32.10 126.17m 23,379
05/28/20 32.07 32.89 31.65 31.98 3.37m -1.77 -5.24% 31.98 108.86m 23,947
05/27/20 32.58 33.97 32.20 33.75 2.13m 1.76 5.50% 33.75 70.87m 17,431
05/26/20 32.00 33.23 31.79 31.99 2.01m 1.55 5.09% 31.99 65.12m 16,377
05/22/20 30.19 30.57 29.12 30.44 1.31m 0.40 1.33% 30.44 39.39m 12,330
05/21/20 28.96 30.39 28.664 30.04 1.76m 1.01 3.48% 30.04 52.73m 14,255
05/20/20 28.50 29.10 27.9301 29.03 1.5m 1.00 3.57% 29.03 43.01m 13,806
05/19/20 28.27 29.11 28.01 28.03 1.27m -0.47 -1.65% 28.03 36.35m 11,252
05/18/20 28.15 28.84 27.95 28.50 1.92m 1.57 5.83% 28.50 54.53m 16,169
05/15/20 25.80 27.44 25.38 26.93 2.51m 0.80 3.06% 26.93 67.29m 16,011
05/14/20 25.53 26.25 24.82 26.13 4.59m -0.04 -0.15% 26.13 118.68m 25,231
05/13/20 27.48 27.69 24.63 26.17 3.16m -1.17 -4.28% 26.17 82.48m 27,159
05/12/20 27.58 28.08 27.01 27.34 8.61m 0.12 0.44% 27.34 237.71m 42,059
05/11/20 27.70 27.87 26.30 27.22 7.96m -1.87 -6.43% 27.22 216.46m 49,681
05/08/20 28.50 29.47 28.2593 29.09 2.23m 0.77 2.72% 29.09 64.66m 15,860
05/07/20 29.85 30.49 27.64 28.32 2.22m 1.06 3.89% 28.32 62.62m 18,658
05/06/20 27.01 28.16 26.785 27.26 1.52m 0.38 1.41% 27.26 41.84m 12,479
05/05/20 26.82 27.92 26.735 26.88 1.07m 0.38 1.43% 26.88 28.97m 9,736
05/04/20 25.67 26.57 25.06 26.50 1.65m 0.44 1.69% 26.50 42.94m 15,560