Go Pro
→ First Look: Elon’s “Starphone” (From Stansberry Research) (Ad)tc pixel Free YSG Stock Alerts

Yatsen (YSG) Stock Chart & Stock Price History

Yatsen logo
$2.65 -0.08 (-2.93%)
As of 03:00 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 69.59%, with a year-to-date return of -32.40%. In the past month, the stock has increased 4.04%, reflecting recent market activity.

As of the latest close, Yatsen traded at $2.73 with a market cap of $256.07 million and volume of 61,483 shares. Five years ago, the stock traded at a split-adjusted price of $18.30, representing a 85.52% decrease over that period. At the time, it had a market cap of $1.45 billion and a volume of 652,494 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
+3.92%
1 Month
Performance
+4.04%
3 Month
Performance
-23.37%
Year-To-Date
Performance
-32.40%
1 Year
Performance
-69.59%
5 Year
Performance
-85.52%

YSG Stock Chart for Friday, October, 2, 2026

YSG Chart by TradingView

Yatsen Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$2.80$2.73
-2.43%		$2.85$2.6561,483 shs$256.07 million
09/30/2026$2.54$2.80
+10.37%		$2.92$2.52150,020 shs$262.46 million
09/29/2026$2.53$2.54
+0.20%		$2.56$2.4065,365 shs$237.78 million
09/28/2026$2.55$2.53
-0.78%		$2.59$2.4761,280 shs$237.31 million
09/25/2026$2.45$2.55
+4.25%		$2.65$2.4180,551 shs$239.19 million
09/24/2026$2.77$2.45
-11.60%		$2.79$2.43341,715 shs$229.44 million
09/23/2026$2.74$2.77
+0.99%		$2.81$2.7244,664 shs$259.55 million
09/22/2026$2.64$2.74
+3.79%		$2.78$2.6758,970 shs$257.01 million
09/21/2026$2.51$2.64
+5.01%		$2.64$2.46116,073 shs$247.65 million
09/18/2026$2.65$2.51
-5.10%		$2.71$2.48162,253 shs$235.83 million
09/17/2026$2.62$2.65
+1.11%		$2.67$2.4871,399 shs$248.50 million
09/16/2026$2.54$2.62
+2.99%		$2.65$2.5558,850 shs$245.78 million
09/15/2026$2.58$2.54
-1.32%		$2.64$2.5188,901 shs$238.64 million
09/14/2026$2.66$2.58
-2.90%		$2.69$2.5673,302 shs$241.84 million
09/11/2026$2.63$2.66
+0.99%		$2.70$2.6254,924 shs$249.07 million
09/10/2026$2.81$2.63
-6.51%		$2.76$2.6062,444 shs$246.63 million
09/09/2026$2.70$2.81
+4.15%		$2.99$2.5499,511 shs$263.78 million
09/08/2026$2.63$2.70
+2.66%		$2.75$2.45128,447 shs$253.29 million
09/07/2026$2.63$2.63$2.70$2.40136,835 shs$246.72 million
09/04/2026$2.38$2.63
+10.50%		$2.70$2.40136,835 shs$246.72 million
09/03/2026$2.55$2.38
-6.56%		$2.51$2.3668,528 shs$223.27 million
09/02/2026$2.67$2.55
-4.61%		$2.69$2.37103,524 shs$238.92 million
09/01/2026$2.73$2.67
-2.20%		$2.89$2.6542,198 shs$250.47 million
Related Companies

This page (NYSE:YSG) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | Sponsoredtc pixel
My next big call (under $1)
Crypto traders have a name for this month... Uptober. Since 2013, Bitcoin has closed October higher in 10 of 1...
Crypto 101 Media | Sponsoredtc pixel
How Elon’s Empire Ends (and how to profit)
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
The SEC Just Opened The Floodgates…
The SEC removed the 25 year old Pattern Day Trader rule in June 2026, cutting the minimum to open a trading ac...
StocksToTrade | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
"How Much Can I Actually Spend Each Year With $2.5M Saved?"
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel