Go Pro
→ The dollar reset no one told you about (From Porter & Company) (Ad)tc pixel Free YSG Stock Alerts

Yatsen (YSG) Stock Chart & Stock Price History

Yatsen logo
$3.00 +0.02 (+0.67%)
As of 08/21/2026 03:58 PM Eastern
Compare

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 decreased 70.70%, with a year-to-date return of -23.47%. In the past month, the stock has decreased 13.59%, reflecting recent market activity.

As of the latest close, Yatsen traded at $3.00 with a market cap of $281.42 million and volume of 63,428 shares. Five years ago, the stock traded at a split-adjusted price of $27.70, representing a 89.17% decrease over that period. At the time, it had a market cap of $2.20 billion and a volume of 162,599 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.25%
1 Month
Performance
-13.59%
3 Month
Performance
+15.61%
Year-To-Date
Performance
-23.47%
1 Year
Performance
-70.70%
5 Year
Performance
-89.17%

YSG Stock Chart for Saturday, August, 22, 2026

YSG Chart by TradingView

Yatsen Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$2.95$3.00
+1.69%		$3.01$2.9763,428 shs$281.42 million
08/20/2026$2.97$2.95
-0.64%		$3.01$2.8833,412 shs$276.74 million
08/19/2026$3.09$2.97
-3.79%		$3.14$2.84115,996 shs$278.52 million
08/18/2026$3.20$3.09
-3.56%		$3.22$3.0555,894 shs$289.48 million
08/17/2026$3.38$3.20
-5.33%		$3.41$3.09109,717 shs$300.19 million
08/14/2026$3.42$3.38
-1.02%		$3.49$3.2655,438 shs$317.08 million
08/13/2026$3.36$3.42
+1.64%		$3.48$3.2853,541 shs$320.36 million
08/12/2026$3.33$3.36
+0.93%		$3.41$3.2549,320 shs$315.19 million
08/11/2026$3.33$3.33$3.37$3.1547,217 shs$312.29 million
08/10/2026$3.41$3.33
-2.26%		$3.45$3.2346,661 shs$312.29 million
08/07/2026$3.26$3.41
+4.48%		$3.45$3.1791,440 shs$319.52 million
08/06/2026$3.20$3.26
+2.03%		$3.32$3.2048,176 shs$305.80 million
08/05/2026$2.99$3.20
+7.00%		$3.22$2.9499,502 shs$299.72 million
08/04/2026$3.28$2.99
-9.05%		$3.42$2.95360,706 shs$280.12 million
08/03/2026$3.45$3.28
-4.70%		$3.50$3.2679,559 shs$307.96 million
07/31/2026$3.48$3.45
-0.98%		$3.50$3.3879,191 shs$323.16 million
07/30/2026$3.36$3.48
+3.42%		$3.53$3.28109,929 shs$326.37 million
07/29/2026$3.40$3.36
-0.91%		$3.46$3.2970,885 shs$315.58 million
07/28/2026$3.41$3.40
-0.53%		$3.50$3.3572,665 shs$318.47 million
07/27/2026$3.33$3.41
+2.37%		$3.47$3.2571,468 shs$320.17 million
07/24/2026$3.32$3.33
+0.42%		$3.49$3.2081,921 shs$312.76 million
07/23/2026$3.47$3.32
-4.38%		$3.46$3.2070,595 shs$311.45 million
07/22/2026$3.48$3.47
-0.12%		$3.58$3.2668,757 shs$325.69 million
07/21/2026$3.55$3.48
-2.11%		$3.59$3.2854,410 shs$326.08 million
Related Companies

This page (NYSE:YSG) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
23,281 stocks. Only ONE survived.
One American energy producer just cleared a screen of 23281 stocks for elite operating profits, double-digit r...
Monument Traders Alliance | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel
Leading AI Insider Issues Urgent Market Warning
A leading AI pioneer has spent $17 million on AI research and tools since 2022, building a platform now used b...
TradeSmith | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel