Free Trial

Yatsen (YSG) Stock Chart & Stock Price History

→ Trump convicted... now what? (From Stansberry Research) (Ad)
Free YSG Stock Alerts
$2.95
-0.20 (-6.35%)
(As of 11:28 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Yatsen Stock Price Performance

5 Day
Performance
-11.68%
1 Month
Performance
-35.31%
3 Month
Performance
+12.60%
6 Month
Performance
-25.10%
Year-To-Date
Performance
-19.35%
1 Year
Performance
-43.27%
Receive YSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Yatsen and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.
Which is why it's so important to access this presentation while it's still available online.

YSG Stock Chart for Monday, June, 10, 2024

YSG Chart by TradingView

Yatsen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$3.35$3.15
-5.97%		$3.34$3.10181,146 shs$319.82 million
06/06/2024$3.34$3.35
+0.30%		$3.50$3.31250,561 shs$340.13 million
06/05/2024$3.06$3.34
+9.15%		$3.35$3.06209,383 shs$339.11 million
06/04/2024$3.14$3.06
-2.55%		$3.23$3.02220,050 shs$310.68 million
06/03/2024$3.40$3.14
-7.65%		$3.40$3.13224,597 shs$318.80 million
05/31/2024$3.37$3.42
+1.48%		$3.43$3.30217,873 shs$347.23 million
05/30/2024$3.15$3.37
+6.98%		$3.38$3.07235,573 shs$342.16 million
05/29/2024$3.36$3.15
-6.25%		$3.27$2.98539,740 shs$319.82 million
05/28/2024$3.40$3.36
-1.18%		$3.50$3.17225,071 shs$341.14 million
05/27/2024$3.40$3.40$3.40$3.06422,300 shs$345.20 million
05/24/2024$3.28$3.40
+3.66%		$3.40$3.06422,328 shs$365.68 million
05/23/2024$3.26$3.28
+0.46%		$3.54$3.25337,506 shs$352.75 million
05/22/2024$4.55$3.26
-28.35%		$4.10$3.01988,010 shs$351.14 million
05/21/2024$4.46$4.55
+2.02%		$4.63$4.36268,444 shs$490.06 million
05/20/2024$4.50$4.46
-0.89%		$4.64$4.44213,342 shs$480.39 million
05/17/2024$4.40$4.49
+2.16%		$4.53$4.21554,026 shs$483.62 million
05/16/2024$4.37$4.40
+0.57%		$4.57$4.36293,936 shs$473.37 million
05/15/2024$4.55$4.37
-3.96%		$4.66$4.28332,397 shs$470.69 million
05/14/2024$4.71$4.55
-3.40%		$4.80$4.48264,348 shs$490.08 million
05/13/2024$4.54$4.71
+3.74%		$4.89$4.54359,393 shs$507.31 million
05/10/2024$4.64$4.56
-1.72%		$4.83$4.54359,010 shs$491.16 million
05/09/2024$4.35$4.64
+6.79%		$4.67$4.32289,743 shs$499.77 million
05/08/2024$4.43$4.35
-1.92%		$4.46$4.26278,315 shs$468 million
05/07/2024$4.36$4.43
+1.61%		$4.58$4.35256,181 shs$477.16 million
05/06/2024$4.34$4.36
+0.46%		$4.54$4.28319,493 shs$469.60 million
05/03/2024$4.21$4.35
+3.21%		$4.40$4.18469,960 shs$468 million
05/02/2024$4.16$4.21
+1.32%		$4.32$4.07281,723 shs$453.46 million
05/01/2024$4.37$4.16
-4.92%		$4.40$4.10390,749 shs$447.52 million
04/30/2024$4.46$4.37
-1.91%		$4.54$4.19276,013 shs$470.69 million
04/29/2024$4.84$4.46
-7.95%		$4.80$4.22477,782 shs$479.85 million
04/26/2024$4.47$4.83
+8.05%		$4.88$4.62561,615 shs$520.24 million
04/25/2024$4.24$4.47
+5.42%		$4.55$4.23409,877 shs$481.46 million
04/24/2024$3.91$4.24
+8.44%		$4.31$3.99329,054 shs$456.69 million
04/23/2024$3.80$3.91
+2.89%		$4.48$3.89474,627 shs$421.15 million
04/22/2024$3.75$3.80
+1.33%		$3.95$3.70309,175 shs$409.28 million
04/19/2024$3.56$3.75
+5.34%		$3.85$3.46236,057 shs$403.91 million
04/18/2024$3.61$3.56
-1.39%		$3.72$3.44323,115 shs$383.45 million
04/17/2024$3.60$3.61
+0.42%		$3.99$3.57488,272 shs$388.82 million
04/16/2024$3.39$3.60
+6.05%		$3.74$3.32444,267 shs$387.22 million
04/15/2024$3.01$3.39
+12.62%		$3.62$3.07674,954 shs$365.14 million
Trump convicted... now what? (Ad)

Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.

Which is why it's so important to access this presentation while it's still available online.
04/12/2024$3.04$3.02
-0.66%		$3.10$2.97217,405 shs$224.63 million
04/11/2024$3.10$3.04
-1.94%		$3.15$2.95353,958 shs$226.12 million
04/10/2024$3.13$3.10
-0.96%		$3.26$3.03357,000 shs$230.58 million
04/09/2024$3.07$3.13
+1.95%		$3.28$3.05350,539 shs$232.81 million
04/08/2024$2.73$3.07
+12.45%		$3.17$2.79463,961 shs$228.34 million
04/05/2024$2.69$2.73
+1.49%		$3.00$2.71375,062 shs$203.06 million
04/04/2024$2.55$2.69
+5.70%		$2.78$2.57234,569 shs$200.08 million
04/03/2024$2.57$2.55
-0.97%		$2.74$2.50438,760 shs$189.29 million
04/02/2024$2.29$2.57
+12.47%		$2.64$2.28438,560 shs$191.16 million
04/01/2024$2.11$2.29
+8.29%		$2.30$2.12324,864 shs$169.96 million
03/29/2024$2.11$2.11$2.22$2.05466,300 shs$156.94 million
03/28/2024$2.10$2.11
+0.48%		$2.22$2.05464,245 shs$156.94 million
03/27/2024$2.03$2.10
+3.45%		$2.14$1.99397,343 shs$156.20 million
03/26/2024$2.09$2.03
-2.64%		$2.16$2.03527,959 shs$150.99 million
03/25/2024$2.13$2.09
-2.11%		$2.18$2.06367,908 shs$155.08 million
03/22/2024$2.13$2.13
+0.24%		$2.18$2.10450,770 shs$158.43 million
03/21/2024$2.15$2.13
-1.16%		$2.19$2.11492,406 shs$158.06 million
03/20/2024$2.18$2.15
-1.38%		$2.22$2.11697,156 shs$159.92 million
03/19/2024$2.26$2.18
-3.54%		$2.38$2.13559,939 shs$810.72 million
03/18/2024$2.45$2.26
-7.76%		$2.45$2.25694,011 shs$835.71 million
03/15/2024$2.77$2.45
-11.57%		$2.85$2.202.71 million shs$181.20 million
03/14/2024$2.96$2.77
-6.24%		$3.10$2.76233,671 shs$204.90 million
03/13/2024$2.85$2.96
+3.68%		$3.14$2.75293,343 shs$218.54 million
03/12/2024$2.66$2.85
+7.28%		$2.97$2.61488,694 shs$210.78 million
03/11/2024$2.62$2.66
+1.39%		$2.85$2.55606,440 shs$196.47 million

Related Companies:
This page (NYSE:YSG) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored