Free Trial

Yatsen (YSG) Stock Chart & Stock Price History

Yatsen logo
$5.43 0.00 (-0.02%)
As of 02:05 PM Eastern
This is a fair market value 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 61.01%, with a year-to-date return of 36.33%. In the past month, the stock has increased 25.89%, reflecting recent market activity.

As of the latest close, Yatsen traded at $5.41 with a market cap of $496.42 million and volume of 72,541 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
+11.65%
1 Month
Performance
+25.89%
3 Month
Performance
+42.41%
Year-To-Date
Performance
+36.33%
1 Year
Performance
+61.01%

YSG Stock Chart for Friday, May, 30, 2025

Yatsen Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2025$5.33$5.41
+1.50%
$5.50$5.3072,541 shs$496.42 million
05/28/2025$5.40$5.33
-1.26%
$5.49$5.2758,401 shs$489.08 million
05/27/2025$4.86$5.40
+11.07%
$5.69$4.89355,755 shs$495.32 million
05/26/2025$4.86$4.86$5.10$4.8327,992 shs$445.95 million
05/23/2025$4.92$4.86
-1.30%
$5.10$4.8327,992 shs$445.95 million
05/22/2025$4.84$4.92
+1.74%
$5.00$4.6568,461 shs$451.83 million
05/21/2025$4.91$4.84
-1.43%
$5.05$4.8165,572 shs$444.12 million
05/20/2025$4.76$4.91
+3.15%
$5.10$4.8052,528 shs$450.54 million
05/19/2025$5.22$4.76
-8.81%
$5.12$4.65158,802 shs$436.78 million
05/16/2025$5.25$5.22
-0.57%
$5.60$5.00318,368 shs$478.99 million
05/15/2025$5.09$5.25
+3.14%
$5.56$4.92190,227 shs$481.74 million
05/14/2025$4.86$5.09
+4.73%
$5.30$4.7592,980 shs$467.06 million
05/13/2025$4.46$4.86
+8.97%
$5.00$4.43108,168 shs$445.95 million
05/12/2025$4.32$4.46
+3.24%
$4.59$4.3647,621 shs$409.25 million
05/09/2025$4.38$4.32
-1.28%
$4.58$4.2282,762 shs$396.40 million
05/08/2025$4.29$4.38
+2.00%
$4.50$4.2551,334 shs$401.54 million
05/07/2025$4.18$4.29
+2.75%
$4.50$4.08110,313 shs$393.65 million
05/06/2025$4.13$4.18
+1.21%
$4.24$3.9621,156 shs$383.10 million
05/05/2025$4.04$4.13
+2.23%
$4.16$4.0060,211 shs$378.51 million
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

This page (NYSE:YSG) was last updated on 5/30/2025 by MarketBeat.com Staff
From Our Partners