Free Trial

Yatsen (YSG) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free YSG Stock Alerts
$3.36
-0.04 (-1.18%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Yatsen Stock Price Performance

5 Day
Performance
+2.60%
1 Month
Performance
-30.58%
3 Month
Performance
+34.35%
6 Month
Performance
-14.75%
Year-To-Date
Performance
-8.15%
1 Year
Performance
-28.51%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

YSG Stock Chart for Tuesday, May, 28, 2024

YSG Chart by TradingView

Yatsen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
03/08/2024$2.55$2.62
+2.56%		$2.71$2.31758,697 shs$193.77 million
03/07/2024$2.75$2.55
-7.11%		$2.85$2.55390,581 shs$188.93 million
03/06/2024$2.99$2.75
-8.15%		$3.30$2.75613,441 shs$203.39 million
03/05/2024$2.78$2.99
+7.89%		$3.33$2.851.02 million shs$221.43 million
03/04/2024$2.56$2.78
+8.27%		$2.88$2.58478,873 shs$205.23 million
03/01/2024$2.53$2.58
+2.18%		$2.58$2.54274,451 shs$190.81 million
02/29/2024$2.50$2.53
+0.96%		$2.60$2.51273,841 shs$186.74 million
02/28/2024$2.50$2.50
+0.06%		$2.64$2.48556,981 shs$184.97 million
02/27/2024$2.60$2.50
-3.79%		$2.65$2.251.50 million shs$184.86 million

Related Companies:
This page (NYSE:YSG) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings