Yatsen (YSG) Stock Chart & Stock Price History $5.33 -0.10 (-1.84%) Closing price 03:59 PM EasternExtended Trading$5.30 -0.03 (-0.47%) As of 04:04 PM 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 AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions 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 58.63%, with a year-to-date return of 33.92%. In the past month, the stock has increased 26.21%, reflecting recent market activity. As of the latest close, Yatsen traded at $5.40 with a market cap of $495.32 million and volume of 355,755 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+9.67%1 Month Performance+26.21%3 Month Performance+39.90%Year-To-Date Performance+33.92%1 Year Performance+58.63% YSG Stock Chart for Wednesday, May, 28, 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 Capitalization05/27/2025$4.86$5.40+11.07%$5.69$4.89355,755 shs$495.32 million05/26/2025$4.86$4.86$5.10$4.8327,992 shs$445.95 million05/23/2025$4.92$4.86-1.30%$5.10$4.8327,992 shs$445.95 million05/22/2025$4.84$4.92+1.74%$5.00$4.6568,461 shs$451.83 million05/21/2025$4.91$4.84-1.43%$5.05$4.8165,572 shs$444.12 million05/20/2025$4.76$4.91+3.15%$5.10$4.8052,528 shs$450.54 million05/19/2025$5.22$4.76-8.81%$5.12$4.65158,802 shs$436.78 million05/16/2025$5.25$5.22-0.57%$5.60$5.00318,368 shs$478.99 million05/15/2025$5.09$5.25+3.14%$5.56$4.92190,227 shs$481.74 million05/14/2025$4.86$5.09+4.73%$5.30$4.7592,980 shs$467.06 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. 05/13/2025$4.46$4.86+8.97%$5.00$4.43108,168 shs$445.95 million05/12/2025$4.32$4.46+3.24%$4.59$4.3647,621 shs$409.25 million05/09/2025$4.38$4.32-1.28%$4.58$4.2282,762 shs$396.40 million05/08/2025$4.29$4.38+2.00%$4.50$4.2551,334 shs$401.54 million05/07/2025$4.18$4.29+2.75%$4.50$4.08110,313 shs$393.65 million05/06/2025$4.13$4.18+1.21%$4.24$3.9621,156 shs$383.10 million05/05/2025$4.04$4.13+2.23%$4.16$4.0060,211 shs$378.51 million05/02/2025$4.16$4.04-3.03%$4.31$4.00108,686 shs$370.25 million05/01/2025$4.31$4.16-3.46%$4.30$4.1333,472 shs$381.81 million04/30/2025$4.12$4.31+4.74%$4.37$4.0048,276 shs$395.49 million04/29/2025$4.22$4.12-2.56%$4.41$4.0753,905 shs$377.59 million04/28/2025$4.26$4.22-0.87%$4.50$4.1445,654 shs$387.50 million Related Companies IMAX Stock Chart MasterBrand Stock Chart Fox Factory Stock Chart Olaplex Stock Chart Ethan Allen Interiors Stock Chart Compass Diversified Stock Chart Eastman Kodak Stock Chart LiveWire Group Stock Chart Waldencast Stock Chart Hamilton Beach Brands 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 5/28/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredF1 Engineering Powers This Electric Marine MotorThe future of marine propulsion has arrived - powered by F-1 grade engineering. In collaboration with McLar...The Tomorrow Investor | SponsoredTrump Quietly Planning $15 Trillion Crypto ShockerMost investors are still unaware, but I believe a new White House action may have quietly opened the floodgate...Paradigm Press | SponsoredUrgent: Make this trade before you hit your pillow tonight… Most people waste 8 hours every night… And 227,916 hours in their lifetime… Dreaming about the life they...Timothy Sykes | SponsoredThe biggest threat isn’t ChinaWhile the headlines focus on AI models and chip speed, Elon Musk is investing in the material side of the stor...True Market Insiders | SponsoredBig Oil’s big pivotThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Yatsen Holding Limited 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.
Buy YSG Stock Free YSG Stock Alerts