Yatsen (YSG) Stock Chart & Stock Price History $8.66 -0.25 (-2.81%) Closing price 08/1/2025 03:59 PM EasternExtended Trading$9.03 +0.37 (+4.27%) As of 07:15 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Yatsen Stock Price Performance The Yatsen (YSG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 129.10%, with a year-to-date return of 117.59%. In the past month, the stock has decreased 13.44%, reflecting recent market activity. As of the latest close, Yatsen traded at $8.66 with a market cap of $798.62 million and volume of 198,727 shares. Receive YSG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Yatsen and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-3.35%1 Month Performance-13.44%3 Month Performance+114.62%Year-To-Date Performance+117.59%1 Year Performance+129.10% YSG Stock Chart for Monday, August, 4, 2025 YSG Chart by TradingView Yatsen Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$8.83$8.66-1.93%$8.90$8.40198,727 shs$798.62 million07/31/2025$8.96$8.83-1.45%$9.01$8.55622,473 shs$814.30 million07/30/2025$8.95$8.96+0.15%$9.09$8.80206,124 shs$826.29 million07/29/2025$8.50$8.95+5.26%$9.07$8.45905,991 shs$825.08 million07/28/2025$8.23$8.50+3.34%$8.70$8.03289,891 shs$783.87 million07/25/2025$8.80$8.23-6.58%$8.95$8.21299,405 shs$758.51 million07/24/2025$9.25$8.80-4.86%$9.34$8.76454,165 shs$811.91 million07/23/2025$9.40$9.25-1.50%$9.50$8.86609,634 shs$853.40 million07/22/2025$9.63$9.40-2.39%$9.70$9.26403,150 shs$866.41 million07/21/2025$10.04$9.63-4.13%$10.08$9.601.11 million shs$887.62 million Get the Latest News and Ratings for YSG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Yatsen and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$10.51$10.04-4.46%$10.66$9.63491,850 shs$925.89 million07/17/2025$10.97$10.51-4.18%$11.00$10.38947,791 shs$969.13 million07/16/2025$9.54$10.97+14.92%$11.04$9.381.89 million shs$1.01 billion07/15/2025$9.64$9.54-1.00%$9.74$9.01347,246 shs$880.15 million07/14/2025$9.62$9.64+0.21%$9.96$9.41380,809 shs$889.00 million07/11/2025$9.33$9.62+3.11%$9.73$9.27338,924 shs$887.16 million07/10/2025$9.35$9.33-0.21%$9.70$9.26247,459 shs$860.40 million07/09/2025$9.75$9.35-4.10%$9.82$9.18513,922 shs$862.26 million07/08/2025$10.11$9.75-3.56%$10.42$9.36841,691 shs$899.15 million07/07/2025$10.01$10.11+1.05%$10.63$9.88656,262 shs$932.33 million07/04/2025$10.01$10.01$10.30$9.77283,712 shs$922.66 million07/03/2025$10.15$10.01-1.43%$10.30$9.77283,712 shs$933.26 million Related Companies MasterBrand Stock Chart IMAX Stock Chart Edgewell Personal Care Stock Chart Fox Factory Stock Chart Olaplex Stock Chart LiveWire Group Stock Chart Ethan Allen Interiors Stock Chart Eastman Kodak Stock Chart Compass Diversified Stock Chart Solesence Stock Chart Receive YSG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Yatsen and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:YSG) was last updated on 8/4/2025 by MarketBeat.com Staff From Our PartnersCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredWall Street Laughed. Now They're Buying.For six months, I’ve been pounding the table on a major gold miner—while Twitter pundits laughed. But now, the...Golden Portfolio | SponsoredTrump’s biggest move, misreportedThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Create New Advertiser | SponsoredGenesis 14:13-17 [HIDDEN MEANING?]A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthri...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Yatsen Holding Limited Sponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share Yatsen With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
