YETI Holdings Inc. Common Stockのデータ

YETI Holdings Inc. Common Stockの基本情報

名前 YETI Holdings Inc. Common Stock
ティッカー YETI
国 United States
上場年 2018.0
セクター Consumer Non-Durables

YETI Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 73.89 68.57 73.19 69.48 1700100.0 69.48
2021-02-12 75.0 71.86 74.25 73.04 1748700.0 73.04
2021-02-11 75.47 69.37 70.65 71.78 3436600.0 71.78
2021-02-10 79.42 76.37 78.92 78.0 1454900.0 78.0
2021-02-09 78.47 75.96 76.32 77.22 977500.0 77.22
2021-02-08 76.48 74.46 75.01 75.62 801800.0 75.62
2021-02-05 73.73 71.28 72.66 72.92 873500.0 72.92
2021-02-04 72.21 68.31 68.6 72.07 991300.0 72.07
2021-02-03 68.01 66.4 67.3 67.65 1015300.0 67.65
2021-02-02 68.72 65.75 67.7 66.96 1179800.0 66.96
2021-02-01 67.33 64.8 66.58 67.14 805000.0 67.14
2021-01-29 69.63 65.56 69.18 65.82 926300.0 65.82
2021-01-28 69.96 67.93 68.87 68.97 837500.0 68.97
2021-01-27 71.4 65.5 67.01 68.05 1576400.0 68.05
2021-01-26 70.79 66.82 70.75 67.83 948900.0 67.83
2021-01-25 72.23 68.79 70.73 70.06 1081500.0 70.06
2021-01-22 71.99 69.26 71.65 70.21 877700.0 70.21
2021-01-21 72.79 70.65 72.54 71.65 1029200.0 71.65
2021-01-20 72.11 68.02 69.92 71.35 18608800.0 71.35
2021-01-19 71.96 67.54 67.84 69.17 3871300.0 69.17
2021-01-15 75.8 73.0 74.49 74.01 1018300.0 74.01
2021-01-14 80.89 77.45 79.08 77.5 817500.0 77.5
2021-01-13 79.86 77.65 78.76 77.84 634800.0 77.84
2021-01-12 78.19 75.22 75.9 78.04 713400.0 78.04
2021-01-11 76.74 71.48 72.99 75.95 653700.0 75.95
2021-01-08 74.35 72.23 73.49 73.48 514700.0 73.48
2021-01-07 73.93 71.27 71.75 72.56 859200.0 72.56
2021-01-06 72.92 69.24 69.24 71.29 1012500.0 71.29
2021-01-05 70.04 68.03 68.03 69.62 559600.0 69.62
2021-01-04 70.25 67.5 70.25 68.48 927100.0 68.48
2020-12-31 69.27 67.84 68.62 68.47 656100.0 68.47
2020-12-30 70.16 67.9 68.91 68.19 483300.0 68.19
2020-12-29 70.55 67.04 70.16 68.77 838500.0 68.77
2020-12-28 73.88 69.76 73.78 69.82 708000.0 69.82
2020-12-24 73.83 72.52 72.91 73.09 169400.0 73.09
2020-12-23 74.73 72.76 74.13 72.89 480200.0 72.89
2020-12-22 74.82 72.58 72.99 74.32 580700.0 74.32
2020-12-21 73.09 70.53 70.97 72.23 479000.0 72.23
2020-12-18 73.74 71.52 72.64 72.37 1164000.0 72.37
2020-12-17 74.66 70.71 74.38 71.97 990700.0 71.97
2020-12-16 74.07 71.86 72.51 73.65 954600.0 73.65
2020-12-15 72.39 70.65 71.26 72.22 714400.0 72.22
2020-12-14 71.34 68.97 69.7 70.81 1238100.0 70.81
2020-12-11 72.06 67.84 70.8 68.26 1644900.0 68.26
2020-12-10 72.02 68.0 68.75 71.27 1496800.0 71.27
2020-12-09 71.49 66.68 67.56 69.62 2212500.0 69.62
2020-12-08 67.54 63.07 64.19 67.1 1657700.0 67.1
2020-12-07 64.02 62.2 62.55 63.82 601800.0 63.82
2020-12-04 64.9 62.71 64.49 62.81 610100.0 62.81
2020-12-03 65.49 62.5 63.07 64.49 1089300.0 64.49
2020-12-02 63.68 60.9 62.08 62.81 576900.0 62.81
2020-12-01 64.13 61.2 63.99 62.47 745400.0 62.47
2020-11-30 64.29 61.83 64.28 63.17 1182300.0 63.17
2020-11-27 64.37 62.69 63.01 64.18 361600.0 64.18
2020-11-25 64.11 61.67 61.84 63.58 778000.0 63.58
2020-11-24 63.0 61.9 62.61 62.11 887500.0 62.11
2020-11-23 63.12 60.99 62.54 61.63 1422900.0 61.63
2020-11-20 61.99 59.2 60.1 61.78 1233300.0 61.78
2020-11-19 60.43 57.74 57.99 60.23 1077000.0 60.23
2020-11-18 58.82 57.03 57.45 57.48 1954600.0 57.48
2020-11-17 57.98 55.8 57.27 57.87 1566600.0 57.87
2020-11-16 57.89 56.11 56.73 57.32 1955800.0 57.32
2020-11-13 58.42 56.4 56.51 57.13 1486300.0 57.13
2020-11-12 57.17 55.12 55.79 55.65 917800.0 55.65
2020-11-11 56.5 53.84 56.09 56.14 1203500.0 56.14
2020-11-10 56.14 50.53 51.25 55.64 3338900.0 55.64
2020-11-09 59.75 50.45 59.64 51.45 4132000.0 51.45
2020-11-06 62.72 58.11 61.18 58.75 1724400.0 58.75
2020-11-05 60.93 51.79 53.34 59.91 5417100.0 59.91
2020-11-04 51.61 47.66 48.87 51.42 977200.0 51.42
2020-11-03 50.28 48.55 49.78 48.8 742000.0 48.8
2020-11-02 50.2 48.27 49.85 49.09 711300.0 49.09
2020-10-30 52.35 48.65 51.99 49.48 1704500.0 49.48
2020-10-29 52.83 51.22 52.14 52.25 716500.0 52.25
2020-10-28 53.04 51.34 52.47 52.27 986500.0 52.27
2020-10-27 53.57 50.56 51.19 53.07 1203400.0 53.07
2020-10-26 50.99 49.54 50.0 50.65 740700.0 50.65
2020-10-23 51.09 49.68 50.68 50.74 587900.0 50.74
2020-10-22 51.6 49.64 51.34 50.37 502000.0 50.37
2020-10-21 52.58 50.74 51.52 51.29 524000.0 51.29
2020-10-20 53.37 51.02 52.46 51.23 697500.0 51.23
2020-10-19 54.18 51.95 52.52 52.16 783500.0 52.16
2020-10-16 53.8 51.9 53.45 52.06 507200.0 52.06
2020-10-15 53.46 50.72 50.74 53.35 669700.0 53.35
2020-10-14 53.6 51.45 52.64 51.78 1118300.0 51.78
2020-10-13 52.69 49.22 49.55 52.5 864000.0 52.5
2020-10-12 51.7 49.82 51.0 49.93 889700.0 49.93
2020-10-09 50.97 49.64 49.64 50.61 873000.0 50.61
2020-10-08 50.57 49.03 50.54 49.27 846300.0 49.27
2020-10-07 50.95 48.88 49.0 50.0 1148200.0 50.0
2020-10-06 49.88 48.15 48.9 48.35 1151300.0 48.35
2020-10-05 48.56 47.17 47.31 48.45 773000.0 48.45
2020-10-02 47.18 45.08 45.08 46.89 859100.0 46.89
2020-10-01 46.57 44.63 45.69 46.53 1041100.0 46.53
2020-09-30 46.45 44.84 45.81 45.32 1096400.0 45.32
2020-09-29 46.57 45.34 46.2 45.82 683000.0 45.82
2020-09-28 46.4 44.81 46.4 45.93 791900.0 45.93
2020-09-25 45.73 44.08 44.31 45.19 1009300.0 45.19
2020-09-24 45.28 43.38 44.34 44.1 1206000.0 44.1
2020-09-23 47.19 44.31 47.07 44.44 1090200.0 44.44
2020-09-22 47.42 44.57 45.8 47.04 1499700.0 47.04
2020-09-21 45.39 43.09 43.5 45.19 1819900.0 45.19
2020-09-18 46.7 44.27 46.43 44.61 3072500.0 44.61
2020-09-17 47.46 45.65 46.83 46.0 1314600.0 46.0
2020-09-16 48.43 46.36 48.4 47.9 1271000.0 47.9
2020-09-15 48.88 47.92 48.28 48.13 860200.0 48.13
2020-09-14 49.51 46.87 49.28 47.84 1318500.0 47.84
2020-09-11 50.6 48.42 49.64 48.85 939500.0 48.85
2020-09-10 51.08 48.55 50.27 48.81 842500.0 48.81
2020-09-09 50.49 48.95 49.69 49.99 1385800.0 49.99
2020-09-08 50.4 47.56 47.59 48.97 1026400.0 48.97
2020-09-04 50.77 45.77 50.22 49.51 1788000.0 49.51
2020-09-03 52.97 48.57 52.5 49.72 2220600.0 49.72
2020-09-02 54.0 51.06 53.88 53.32 1410300.0 53.32
2020-09-01 53.54 51.66 51.96 53.54 1514200.0 53.54
2020-08-31 51.62 50.28 51.39 51.38 1385400.0 51.38
2020-08-28 51.57 50.55 50.84 51.26 830400.0 51.26
2020-08-27 51.98 49.91 51.29 50.42 1481300.0 50.42
2020-08-26 52.35 51.09 52.16 51.1 1226900.0 51.1
2020-08-25 51.77 50.41 51.3 51.63 1331700.0 51.63
2020-08-24 52.89 51.14 52.82 51.34 1479700.0 51.34
2020-08-21 51.98 49.55 49.9 51.72 1378600.0 51.72
2020-08-20 51.42 49.76 49.98 50.37 1351400.0 50.37
2020-08-19 51.0 49.18 49.36 50.39 2112700.0 50.39
2020-08-18 50.14 49.02 50.07 49.38 994100.0 49.38
2020-08-17 50.08 48.04 48.57 49.86 998100.0 49.86
2020-08-14 50.26 49.26 49.51 49.38 930200.0 49.38
2020-08-13 50.95 49.17 49.29 49.99 1324500.0 49.99
2020-08-12 49.46 47.83 48.01 49.42 1694100.0 49.42
2020-08-11 49.05 46.72 48.07 47.65 1993900.0 47.65
2020-08-10 51.14 47.24 50.55 47.85 1605300.0 47.85
2020-08-07 52.22 49.84 51.74 50.4 2426900.0 50.4
2020-08-06 55.04 50.52 52.64 50.8 3362400.0 50.8
2020-08-05 52.21 50.74 51.08 51.63 3120100.0 51.63
2020-08-04 50.9 50.04 50.58 50.51 1422600.0 50.51
2020-08-03 51.09 49.02 49.15 50.8 1302900.0 50.8
2020-07-31 48.96 47.21 48.26 48.89 1301100.0 48.89
2020-07-30 48.47 46.33 46.44 48.03 993700.0 48.03
2020-07-29 47.07 45.65 45.65 46.81 1267700.0 46.81
2020-07-28 46.9 45.39 46.4 45.42 852100.0 45.42
2020-07-27 46.73 45.02 45.59 46.61 981700.0 46.61
2020-07-24 46.12 44.41 45.73 45.59 959200.0 45.59
2020-07-23 47.96 45.26 46.88 46.26 1042700.0 46.26
2020-07-22 47.6 45.79 45.84 46.88 1100900.0 46.88
2020-07-21 46.36 45.24 46.31 45.76 1264100.0 45.76
2020-07-20 45.31 43.93 44.0 45.05 1159600.0 45.05
2020-07-17 45.0 43.86 45.0 44.16 1297100.0 44.16
2020-07-16 44.37 43.27 43.45 43.82 1284600.0 43.82
2020-07-15 43.99 42.14 43.24 43.95 2392500.0 43.95
2020-07-14 41.74 40.1 40.45 41.45 863200.0 41.45
2020-07-13 42.79 40.44 42.47 40.56 1056100.0 40.56
2020-07-10 42.58 41.46 41.97 41.81 1055400.0 41.81
2020-07-09 42.89 41.63 42.25 41.88 1110000.0 41.88
2020-07-08 42.27 40.75 42.0 42.04 1595400.0 42.04
2020-07-07 43.21 41.98 42.54 42.0 1902500.0 42.0
2020-07-06 44.39 42.99 43.87 43.09 1147300.0 43.09
2020-07-02 45.18 42.44 44.94 42.65 1446400.0 42.65
2020-07-01 44.31 43.09 43.6 43.85 1483700.0 43.85
2020-06-30 43.76 42.12 42.64 42.73 1367800.0 42.73
2020-06-29 42.89 41.17 41.69 42.72 1245200.0 42.72
2020-06-26 43.49 41.25 42.86 41.54 2163000.0 41.54
2020-06-25 43.09 41.17 41.53 42.96 1876500.0 42.96
2020-06-24 44.48 40.95 42.32 41.92 2444300.0 41.92
2020-06-23 44.6 41.28 41.55 42.96 4042400.0 42.96
2020-06-22 40.59 38.72 38.8 40.47 1257600.0 40.47
2020-06-19 39.62 38.69 38.71 39.33 1933800.0 39.33
2020-06-18 38.91 37.01 37.07 38.42 1199500.0 38.42
2020-06-17 38.04 36.88 37.0 37.65 1277900.0 37.65
2020-06-16 39.09 36.69 39.09 37.1 1663100.0 37.1
2020-06-15 36.21 33.68 34.05 35.87 1654700.0 35.87
2020-06-12 35.87 34.22 35.18 35.67 1320100.0 35.67
2020-06-11 35.2 33.07 34.91 33.41 1676400.0 33.41
2020-06-10 37.93 36.5 37.36 36.76 1515300.0 36.76
2020-06-09 37.31 35.46 36.45 36.71 1644300.0 36.71
2020-06-08 38.97 36.77 36.84 37.05 3713500.0 37.05
2020-06-05 36.79 35.43 35.44 35.82 1712900.0 35.82
2020-06-04 35.3 33.7 33.87 34.59 1440900.0 34.59
2020-06-03 34.48 33.37 33.96 34.02 2373600.0 34.02
2020-06-02 33.74 32.01 32.51 33.19 1857800.0 33.19
2020-06-01 33.13 31.86 32.43 32.2 1096900.0 32.2
2020-05-29 32.46 31.27 31.69 32.1 3950200.0 32.1
2020-05-28 32.89 31.65 32.07 31.98 3371700.0 31.98
2020-05-27 33.97 32.2 32.58 33.75 2128200.0 33.75
2020-05-26 33.23 31.79 32.0 31.99 2013300.0 31.99
2020-05-22 30.57 29.12 30.19 30.44 1311600.0 30.44
2020-05-21 30.39 28.66 28.96 30.04 1764800.0 30.04
2020-05-20 29.1 27.93 28.5 29.03 1500800.0 29.03
2020-05-19 29.11 28.01 28.27 28.03 1271600.0 28.03
2020-05-18 28.84 27.95 28.15 28.5 1916100.0 28.5
2020-05-15 27.44 25.38 25.8 26.93 2509000.0 26.93
2020-05-14 26.25 24.82 25.53 26.13 4589300.0 26.13
2020-05-13 27.69 24.63 27.48 26.17 3157700.0 26.17
2020-05-12 28.08 27.01 27.58 27.34 8612700.0 27.34
2020-05-11 27.87 26.3 27.7 27.22 7961400.0 27.22
2020-05-08 29.47 28.26 28.5 29.09 2233200.0 29.09
2020-05-07 30.49 27.64 29.85 28.32 2218400.0 28.32
2020-05-06 28.16 26.79 27.01 27.26 1522000.0 27.26
2020-05-05 27.92 26.74 26.82 26.88 1067600.0 26.88
2020-05-04 26.57 25.06 25.67 26.5 1648200.0 26.5
2020-05-01 27.39 25.67 26.76 26.06 1862400.0 26.06
2020-04-30 28.89 27.32 28.33 27.61 1260000.0 27.61
2020-04-29 29.4 27.01 27.67 28.62 1922300.0 28.62
2020-04-28 27.5 26.16 26.98 26.67 1584200.0 26.67
2020-04-27 26.69 25.15 25.46 26.0 2010700.0 26.0
2020-04-24 25.0 22.9 23.57 24.88 1861400.0 24.88
2020-04-23 24.15 23.13 23.54 23.22 1539900.0 23.22
2020-04-22 24.14 23.05 23.7 23.05 1656700.0 23.05
2020-04-21 23.82 22.69 23.21 23.11 1416200.0 23.11
2020-04-20 25.19 23.66 23.86 24.06 1586300.0 24.06
2020-04-17 25.5 23.85 24.89 24.42 2515000.0 24.42
2020-04-16 25.56 24.33 24.84 24.89 9817400.0 24.89
2020-04-15 24.91 22.63 24.29 24.54 3098400.0 24.54
2020-04-14 26.28 24.48 24.48 25.88 4987800.0 25.88
2020-04-13 23.29 21.42 23.26 22.25 1236800.0 22.25
2020-04-09 23.7 22.36 22.69 23.3 1877700.0 23.3
2020-04-08 22.62 20.12 20.39 22.17 1850900.0 22.17
2020-04-07 20.76 19.25 19.75 20.1 1917200.0 20.1
2020-04-06 19.35 18.16 18.71 18.8 1496800.0 18.8
2020-04-03 17.62 16.53 16.93 17.29 1480700.0 17.29
2020-04-02 18.06 16.41 17.81 16.93 1743700.0 16.93
2020-04-01 18.6 17.56 18.46 18.06 1716700.0 18.06
2020-03-31 20.92 19.31 19.94 19.52 1445200.0 19.52
2020-03-30 20.75 19.4 20.6 20.17 1383100.0 20.17
2020-03-27 21.6 19.25 20.89 20.93 1799000.0 20.93
2020-03-26 22.67 21.09 21.6 22.14 1975700.0 22.14
2020-03-25 21.86 18.66 19.05 21.33 3075400.0 21.33
2020-03-24 18.82 16.06 16.61 18.65 2128100.0 18.65
2020-03-23 16.9 15.28 16.39 15.58 1993300.0 15.58
2020-03-20 19.12 16.15 18.57 16.42 2779900.0 16.42
2020-03-19 18.85 15.82 17.0 18.41 2553300.0 18.41
2020-03-18 19.1 15.64 18.74 17.23 2624300.0 17.23
2020-03-17 21.24 18.14 20.22 19.86 2261000.0 19.86
2020-03-16 21.21 19.43 20.0 19.89 2585500.0 19.89
2020-03-13 23.8 20.94 23.62 22.88 2126300.0 22.88
2020-03-12 23.15 20.5 20.5 22.4 2806400.0 22.4
2020-03-11 25.69 23.04 25.02 23.51 2700700.0 23.51
2020-03-10 25.94 23.0 24.2 25.78 4418000.0 25.78
2020-03-09 25.56 22.93 25.43 22.98 3295200.0 22.98
2020-03-06 28.4 26.75 27.45 26.85 2887200.0 26.85
2020-03-05 29.76 28.25 29.42 28.39 2016900.0 28.39
2020-03-04 30.51 28.9 29.51 30.39 1569800.0 30.39
2020-03-03 31.07 28.57 30.34 29.11 2411500.0 29.11
2020-03-02 30.36 28.43 30.36 29.61 3230600.0 29.61
2020-02-28 30.34 28.08 28.15 30.25 3203800.0 30.25
2020-02-27 30.66 28.3 29.55 29.44 3414400.0 29.44
2020-02-26 32.03 30.26 31.2 30.41 2948900.0 30.41
2020-02-25 32.08 30.65 32.05 31.15 2319800.0 31.15
2020-02-24 32.16 30.19 30.5 31.89 3054700.0 31.89
2020-02-21 32.32 31.13 32.22 31.78 4066300.0 31.78
2020-02-20 33.1 31.77 32.05 32.41 3754300.0 32.41
2020-02-19 32.48 31.78 32.25 32.14 2760500.0 32.14
2020-02-18 32.37 31.66 31.8 32.13 6220200.0 32.13