Yatsen (YSG) Stock Chart & Stock Price History $9.16 +0.44 (+4.98%) Closing price 06/18/2025 03:59 PM EasternExtended Trading$9.20 +0.03 (+0.33%) As of 07:45 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 189.12%, with a year-to-date return of 130.28%. In the past month, the stock has increased 86.66%, reflecting recent market activity. As of the latest close, Yatsen traded at $9.17 with a market cap of $845.20 million and volume of 800,980 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-0.22%1 Month Performance+86.66%3 Month Performance+69.25%Year-To-Date Performance+130.28%1 Year Performance+189.12% YSG Stock Chart for Friday, June, 20, 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 Capitalization06/19/2025$9.17$9.17$9.37$8.55800,980 shs$845.19 million06/18/2025$8.76$9.17+4.60%$9.37$8.55800,980 shs$845.20 million06/17/2025$9.00$8.76-2.64%$9.25$8.56622,370 shs$808.02 million06/16/2025$9.19$9.00-2.01%$9.81$8.911.06 million shs$829.97 million06/13/2025$9.29$9.19-1.13%$9.56$8.91874,962 shs$847.03 million06/12/2025$8.94$9.29+3.90%$9.50$8.501.01 million shs$856.72 million06/11/2025$8.21$8.94+8.85%$9.00$7.101.88 million shs$824.53 million06/10/2025$7.07$8.21+16.18%$8.50$7.191.78 million shs$757.49 million06/09/2025$6.16$7.07+14.87%$7.25$6.26940,454 shs$651.99 million06/06/2025$6.23$6.16-1.27%$6.31$5.9589,382 shs$567.61 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. 06/05/2025$6.44$6.23-3.20%$6.50$6.13337,006 shs$574.89 million06/04/2025$5.76$6.44+11.90%$6.49$5.63723,430 shs$590.93 million06/03/2025$5.51$5.76+4.37%$6.00$5.38252,443 shs$528.08 million06/02/2025$5.51$5.51+0.07%$5.58$5.42117,935 shs$505.97 million05/30/2025$5.41$5.51+1.85%$5.66$5.25197,720 shs$505.60 million05/29/2025$5.33$5.41+1.50%$5.50$5.3072,541 shs$496.42 million05/28/2025$5.40$5.33-1.26%$5.49$5.2758,401 shs$489.08 million05/27/2025$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 million Related Companies IMAX Stock Chart MasterBrand Stock Chart LiveWire Group Stock Chart Fox Factory Stock Chart Olaplex Stock Chart Ethan Allen Interiors Stock Chart Compass Diversified Stock Chart Eastman Kodak Stock Chart Waldencast Stock Chart NANOPHASE TECHNOLOGIES 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 6/20/2025 by MarketBeat.com Staff From Our PartnersPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredThe IRS Loophole That Lets You Own Gold Tax-FreeWhat if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...Advantage Gold | SponsoredWhy Is President Trump Fast-Tracking These Companies?Forget about AI… There's a hot new trend on Wall Street… and it's all thanks to President Trump. His administr...InvestorPlace | SponsoredA new rule goes live in July — and the banks are quietly cashing inA major change is quietly going into effect this July — and Wall Street is already positioning for it. Big ...American Alternative | SponsoredTrump Made a Deal. Your Retirement Could Still Be in Danger.America is still barreling toward a financial cliff. This isn't political. It's mathematical. And no trade ...Lear Capital | 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 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.
Buy YSG Stock Free YSG Stock Alerts