Free Trial

Yatsen (YSG) Stock Chart & Stock Price History

Yatsen logo
$10.24 +0.64 (+6.67%)
Closing price 08/22/2025 03:58 PM Eastern
Extended Trading
$10.22 -0.02 (-0.15%)
As of 04:19 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.

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 205.67%, with a year-to-date return of 157.29%. In the past month, the stock has increased 24.50%, reflecting recent market activity.

As of the latest close, Yatsen traded at $10.24 with a market cap of $944.33 million and volume of 991,816 shares.

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.

5 Day
Performance
+5.65%
1 Month
Performance
+24.50%
3 Month
Performance
+110.70%
Year-To-Date
Performance
+157.29%
1 Year
Performance
+205.67%

YSG Stock Chart for Monday, August, 25, 2025

Yatsen Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$9.51$10.24
+7.63%
$10.40$9.30991,816 shs$944.33 million
08/21/2025$9.69$9.51
-1.84%
$10.06$9.19823,114 shs$877.38 million
08/20/2025$9.37$9.69
+3.47%
$9.74$9.16285,970 shs$893.79 million
08/19/2025$8.97$9.37
+4.43%
$9.56$9.00766,803 shs$863.83 million
08/18/2025$9.45$8.97
-5.08%
$9.67$8.90322,634 shs$827.21 million
08/15/2025$9.48$9.45
-0.26%
$9.99$9.411.07 million shs$871.48 million
08/14/2025$9.29$9.48
+1.99%
$9.54$8.80574,601 shs$873.78 million
08/13/2025$9.25$9.29
+0.43%
$10.16$9.28991,237 shs$856.72 million
08/12/2025$8.97$9.25
+3.17%
$9.35$8.85553,046 shs$853.04 million
08/11/2025$9.15$8.97
-1.97%
$9.48$8.88480,064 shs$826.84 million
08/08/2025$9.00$9.15
+1.58%
$9.44$8.92297,493 shs$843.44 million
08/07/2025$9.12$9.00
-1.27%
$9.38$8.90188,427 shs$830.34 million
08/06/2025$8.69$9.12
+4.95%
$9.18$8.55249,862 shs$841.05 million
08/05/2025$9.10$8.69
-4.51%
$9.10$8.67507,450 shs$801.39 million
08/04/2025$8.66$9.10
+5.08%
$9.88$9.00484,324 shs$839.19 million
08/01/2025$8.83$8.66
-1.93%
$8.90$8.40198,727 shs$798.62 million
07/31/2025$8.96$8.83
-1.45%
$9.01$8.55622,473 shs$814.30 million
07/30/2025$8.95$8.96
+0.15%
$9.09$8.80206,124 shs$826.29 million
07/29/2025$8.50$8.95
+5.26%
$9.07$8.45905,991 shs$825.08 million
07/28/2025$8.23$8.50
+3.34%
$8.70$8.03289,891 shs$783.87 million
07/25/2025$8.80$8.23
-6.58%
$8.95$8.21299,405 shs$758.51 million
07/24/2025$9.25$8.80
-4.86%
$9.34$8.76454,165 shs$811.91 million

This page (NYSE:YSG) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners