YETI Holdings, Inc.
YETINYSEConsumer Cyclical● Active
$47.67
+$0.30(+0.63%)
Market Cap$3.6B
P/E Ratio—
52W High$51.29
52W Low$29.12
YETI Holdings, Inc.（YETI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
yeti · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$108.82
Nov 5, 2021
-56.2% from here
5-Year Low5Y
$26.61
Apr 16, 2025
+79.1% from low
IPO Priceadj.
$17.00
Oct 25, 2018
+180.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YETI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.16 | $48.88 | $46.68 | $47.67 | $47.67 | 1.7M | +1.08% |
| Jun 5, 2026 | $47.05 | $48.17 | $46.95 | $47.37 | $47.37 | 1.4M | +0.68% |
| Jun 4, 2026 | $47.66 | $48.06 | $46.94 | $47.82 | $47.82 | 1.6M | +0.34% |
| Jun 3, 2026 | $45.62 | $47.55 | $45.05 | $46.92 | $46.92 | 1.2M | +2.85% |
| Jun 2, 2026 | $47.13 | $47.50 | $44.10 | $46.17 | $46.17 | 1.6M | -2.04% |
| Jun 1, 2026 | $47.30 | $48.01 | $46.78 | $47.38 | $47.38 | 972K | +0.17% |
| May 29, 2026 | $46.78 | $48.88 | $46.25 | $47.97 | $47.97 | 1.4M | +2.54% |
| May 28, 2026 | $46.44 | $47.57 | $45.37 | $46.72 | $46.72 | 1.7M | +0.60% |
| May 27, 2026 | $46.85 | $48.15 | $46.47 | $46.97 | $46.97 | 2.1M | +0.26% |
| May 26, 2026 | $45.43 | $46.33 | $44.94 | $46.04 | $46.04 | 1.1M | +1.34% |
| May 22, 2026 | $44.07 | $45.28 | $43.96 | $45.22 | $45.22 | 1.2M | +2.61% |
| May 21, 2026 | $43.92 | $44.91 | $43.05 | $43.99 | $43.99 | 1.7M | +0.16% |
| May 20, 2026 | $42.05 | $44.68 | $41.17 | $44.67 | $44.67 | 1.3M | +6.23% |
| May 19, 2026 | $42.41 | $43.33 | $41.77 | $41.89 | $41.89 | 1.6M | -1.23% |
| May 18, 2026 | $42.71 | $43.72 | $41.56 | $42.46 | $42.46 | 1.8M | -0.59% |
| May 15, 2026 | $40.96 | $43.72 | $40.13 | $42.67 | $42.67 | 2.8M | +4.17% |
| May 14, 2026 | $44.11 | $44.14 | $39.94 | $40.69 | $40.69 | 4.1M | -7.75% |
| May 13, 2026 | $39.54 | $39.70 | $38.09 | $38.33 | $38.33 | 3.3M | -3.06% |
| May 12, 2026 | $40.82 | $40.97 | $39.31 | $39.70 | $39.70 | 1.4M | -2.74% |
| May 11, 2026 | $41.31 | $41.85 | $40.10 | $40.92 | $40.92 | 1.7M | -0.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · YETI
Jan 1 → Dec 31 · 6 years2026+7.3%$44.42 → $47.67
+7.3%
2025+13.2%$39.01 → $44.17
+13.2%
2024-24.8%$51.24 → $38.51
-24.8%
2023+22.6%$42.23 → $51.78
+22.6%
2022-50.2%$82.91 → $41.31
-50.2%
2021-11.4%$93.50 → $82.83
-11.4%
Best Year2023 · +22.6%
Worst Year2022 · -50.2%
Positive Years3 / 6
Avg Annual Return-7.2%
6Y Total Return-49.0%
6Y CAGR~-10.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in YETI?
If you invested $1,000 in YETI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,804
Total Return+180.4%
CAGR~+13.8% / yr
Profit+$1,804
Based on Oct 25, 2018 · $17.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
YETI Holdings, Inc.（YETI）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YETI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YETI 历史股价FMP 日线复权 OHLCV