Free Trial
→ Trump’s Bitcoin Reserve is No Accident… (From Crypto 101 Media) (Ad) Buy YSG Stock  Free YSG Stock Alerts

Yatsen (YSG) Stock Chart & Stock Price History

Yatsen logo
$4.11 +0.06 (+1.58%)
As of 01:35 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Yatsen Stock Price Performance

5 Day
Performance
-4.55%
1 Month
Performance
-3.40%
3 Month
Performance
+30.64%
6 Month
Performance
+4.15%
Year-To-Date
Performance
+3.37%
1 Year
Performance
-5.21%
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.

YSG Stock Chart for Monday, May, 5, 2025

YSG Chart by TradingView

Yatsen Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$4.16$4.04
-3.03%		$4.31$4.00108,686 shs$370.25 million
05/01/2025$4.31$4.16
-3.46%		$4.30$4.1333,472 shs$381.81 million
04/30/2025$4.12$4.31
+4.74%		$4.37$4.0048,276 shs$395.49 million
04/29/2025$4.22$4.12
-2.56%		$4.41$4.0753,905 shs$377.59 million
04/28/2025$4.26$4.22
-0.87%		$4.50$4.1445,654 shs$387.50 million
04/25/2025$4.25$4.26
+0.24%		$4.46$4.1636,474 shs$390.90 million
04/24/2025$4.56$4.25
-6.80%		$4.68$4.1863,903 shs$389.98 million
04/23/2025$4.11$4.56
+11.08%		$4.62$4.21175,088 shs$418.43 million
04/22/2025$3.85$4.11
+6.62%		$4.19$3.8469,281 shs$376.68 million
04/21/2025$4.00$3.85
-3.75%		$3.98$3.7840,241 shs$353.28 million
04/18/2025$4.00$4.00$4.09$3.8132,748 shs$367.04 million
04/17/2025$3.84$4.00
+4.17%		$4.09$3.8132,748 shs$367.04 million
04/16/2025$4.17$3.84
-7.87%		$4.16$3.8257,134 shs$352.36 million
04/15/2025$3.70$4.17
+12.65%		$4.23$3.69190,001 shs$382.46 million
04/14/2025$3.56$3.70
+3.90%		$3.87$3.5964,282 shs$339.51 million
04/11/2025$3.61$3.56
-1.47%		$3.69$3.4253,182 shs$326.76 million
04/10/2025$3.69$3.61
-2.06%		$3.85$3.5496,479 shs$331.62 million
04/09/2025$3.58$3.69
+3.04%		$3.77$3.45142,501 shs$338.59 million
04/09/2025$3.58$3.69
+3.04%		$3.77$3.45142,501 shs$338.59 million
04/08/2025$3.72$3.58
-3.74%		$3.99$3.56111,845 shs$328.59 million
04/08/2025$3.72$3.58
-3.74%		$3.99$3.56111,845 shs$328.59 million
04/07/2025$4.26$3.72
-12.66%		$4.12$3.70162,439 shs$341.35 million
04/04/2025$4.47$4.26
-4.61%		$4.43$3.82258,690 shs$390.81 million
Related Companies

This page (NYSE:YSG) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Shocking AI play that’s beats Nvidia by a country mile
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored
Elon Set to Shock the World on June 1st?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Gold Alert: The Truth About Fort Knox Is Coming
Owning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...
Golden Portfolio | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
U.S. Stock Market Now on Verge of Collapse
The last time the U.S. economy looked like this, stocks didn't move for 16 years... And many investors lost...
Stansberry Research | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
My friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...
Crypto Swap Profits | Sponsored