Free Trial
→ Stranded On The Flood Plains of History (From Porter & Company) (Ad)tc pixel Free YSG Stock Alerts

Yatsen (YSG) Stock Chart & Stock Price History

Yatsen logo
$3.54 +0.04 (+1.14%)
As of 02:10 PM Eastern
This is a fair market value price provided by Massive. Learn more.
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 35.82%, with a year-to-date return of -9.72%.

As of the latest close, Yatsen traded at $3.50 with a market cap of $328.42 million and volume of 182,609 shares. Five years ago, the stock traded at a split-adjusted price of $55.05, representing a 93.57% decrease over that period. At the time, it had a market cap of $4.38 billion and a volume of 735,172 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
+3.33%
3 Month
Performance
-13.05%
Year-To-Date
Performance
-9.72%
1 Year
Performance
-35.82%
5 Year
Performance
-93.57%

YSG Stock Chart for Tuesday, June, 2, 2026

YSG Chart by TradingView

Yatsen Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/01/2026$3.18$3.50
+10.03%		$3.54$3.14182,609 shs$328.42 million
05/29/2026$3.43$3.18
-7.15%		$3.57$3.09224,227 shs$298.48 million
05/28/2026$2.92$3.43
+17.29%		$3.46$2.78355,055 shs$321.47 million
05/27/2026$2.70$2.92
+8.15%		$2.94$2.68138,719 shs$274.08 million
05/26/2026$2.60$2.70
+4.05%		$2.72$2.35286,586 shs$253.42 million
05/25/2026$2.60$2.60$2.72$2.39320,278 shs$243.57 million
05/22/2026$2.38$2.60
+9.26%		$2.72$2.39320,278 shs$243.57 million
05/21/2026$2.16$2.38
+10.21%		$2.48$2.18447,189 shs$222.92 million
05/20/2026$2.29$2.16
-5.85%		$2.37$2.15348,318 shs$202.27 million
05/19/2026$2.46$2.29
-6.76%		$2.52$2.27250,612 shs$214.85 million
05/18/2026$2.48$2.46
-1.01%		$2.54$2.4299,999 shs$230.43 million
05/15/2026$2.52$2.48
-1.55%		$2.54$2.42131,492 shs$232.78 million
05/14/2026$2.76$2.52
-8.86%		$2.79$2.47206,581 shs$236.43 million
05/13/2026$2.90$2.76
-4.53%		$2.94$2.72104,623 shs$259.43 million
05/12/2026$2.90$2.90$2.92$2.8350,155 shs$271.73 million
05/11/2026$2.95$2.90
-1.70%		$2.94$2.8180,045 shs$271.73 million
05/08/2026$2.93$2.95
+0.51%		$3.00$2.8247,508 shs$276.89 million
05/07/2026$2.89$2.93
+1.38%		$2.98$2.8751,742 shs$275.01 million
05/06/2026$2.92$2.89
-0.93%		$2.95$2.7761,543 shs$271.26 million
05/05/2026N/A$2.92$3.03$2.8759,978 shs$273.79 million
Related Companies

This page (NYSE:YSG) was last updated on 6/2/2026 by MarketBeat.com Staff.
From Our Partners
The Rare Earth Shift Few Saw Coming
Rare earth elements sit inside modern defense systems, high-performance magnets, and advanced electronics - ye...
i2i Marketing Group, LLC | Sponsoredtc pixel
BNZI posted 169 percent revenue growth - is a turnaround forming
Banzai International (NASDAQ: BNZI) reported full-year 2025 revenue of $12.2 million, up 169% year-over-year, ...
Huge Alerts | Sponsoredtc pixel
How to claim a stake in SpaceX before the June 12 IPO
SpaceX is expected to go public on June 12 - and for the first time, everyday investors may have a way in befo...
Brownstone Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Giving “2022 pre-ChatGPT” vibes (but 10x bigger)
When ChatGPT launched in 2022, Nvidia surged 1,800% over three years. Now, Nvidia's CEO suggests July 22nd cou...
StocksToTrade | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
If You Have $50k+ on Coinbase, This Will Ruin Your Day
October 14th, 2025, CNBC quietly published an interview with BlackRock's CEO, who went on live television and ...
Decentralized Masters | Sponsoredtc pixel
I paid $5,000 to hear Elon say this
One investor paid $5,000 to be in a private room with Elon Musk in Los Angeles - and what he heard confirmed a...
InvestorPlace | Sponsoredtc pixel