Top 5 Stocks to Buy Now
→ I’m shouting ‘Buy Now’ before this stock soars (From Chaikin Analytics) (Ad)tc pixel Free YSG Stock Alerts

Yatsen (YSG) Stock Chart & Stock Price History

Yatsen logo
$3.12 -0.08 (-2.50%)
Closing price 03:59 PM Eastern
Extended Trading
$3.04 -0.08 (-2.44%)
As of 06:32 PM 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 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 67.11%, with a year-to-date return of -20.41%. In the past month, the stock has increased 20.23%, reflecting recent market activity.

As of the latest close, Yatsen traded at $3.19 with a market cap of $298.94 million and volume of 149,819 shares. Five years ago, the stock traded at a split-adjusted price of $45.80, representing a 93.19% decrease over that period. At the time, it had a market cap of $3.63 billion and a volume of 398,085 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
-5.88%
1 Month
Performance
+20.23%
3 Month
Performance
-17.57%
Year-To-Date
Performance
-20.41%
1 Year
Performance
-67.11%
5 Year
Performance
-93.19%

YSG Stock Chart for Monday, June, 22, 2026

YSG Chart by TradingView

Yatsen Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/22/2026$3.19$3.12
-2.04%		$3.27$2.98172,787 shs$292.69 million
06/19/2026$3.19$3.19$3.44$3.16149,819 shs$298.94 million
06/18/2026$3.32$3.19
-3.92%		$3.44$3.16149,819 shs$298.94 million
06/17/2026$3.49$3.32
-5.12%		$3.57$3.22144,874 shs$311.15 million
06/16/2026$3.31$3.49
+5.59%		$3.55$3.32211,021 shs$327.95 million
06/15/2026$3.13$3.31
+5.89%		$3.38$3.14159,131 shs$310.58 million
06/12/2026$3.16$3.13
-0.98%		$3.20$3.02121,182 shs$293.31 million
06/11/2026$3.03$3.16
+4.16%		$3.19$3.01115,690 shs$296.23 million
06/10/2026$3.10$3.03
-2.26%		$3.29$2.96187,634 shs$284.40 million
06/09/2026$2.93$3.10
+5.98%		$3.13$2.90330,029 shs$290.97 million
BlackRock's CEO is calling this "the next major evolution" (Ad)

Larry Fink, CEO of BlackRock - the world's largest asset manager with $10 trillion under management - is calling this 'the next major evolution in market infrastructure.' He's referring to a complete overhaul of America's financial system, and by law the entire $382 trillion U.S. financial system must migrate onto it by April 2027. BlackRock launched a fund on this new infrastructure and hit $2.8 billion in assets in three months. JPMorgan is running $2 billion a day through it. Goldman Sachs, Citi, Bank of America, and Wells Fargo have all announced full integration. The digital fuel powering this grid is up 374% over the last five years.tc pixel

Get the ticker and full positioning guide behind the $382 trillion migration
06/08/2026$2.67$2.93
+9.67%		$2.95$2.69165,159 shs$274.55 million
06/05/2026$3.10$2.67
-14.08%		$3.29$2.65294,290 shs$250.33 million
06/04/2026$3.49$3.10
-11.06%		$3.61$3.03353,629 shs$291.34 million
06/03/2026$3.49$3.49$3.69$3.42215,857 shs$327.57 million
06/02/2026$3.50$3.49
-0.26%		$3.84$3.36398,244 shs$325.70 million
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
Related Companies

This page (NYSE:YSG) was last updated on 6/22/2026 by MarketBeat.com Staff.
From Our Partners
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
I’m shouting ‘Buy Now’ before this stock soars
In 2023, Marc Chaikin's system flagged an automotive stock as bearish - and it fell 35% shortly after. Today, ...
Chaikin Analytics | Sponsoredtc pixel
BlackRock's CEO is calling this "the next major evolution"
Larry Fink, CEO of BlackRock - the world's largest asset manager with $10 trillion under management - is calli...
Awesomely, LLC | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Print this before your next trade
Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It'...
Profits Run | Sponsoredtc pixel
Read this before you touch SPCX
SPCX is live on Nasdaq - but a market expert who called AMD before it climbed as high as 7,100% says buying th...
Altimetry | Sponsoredtc pixel
Every time Musk needs a company, he buys it. He needs this one.
Elon Musk doesn't rent - he buys. When he needed batteries, he built the Gigafactory. When he needed solar, he...
Behind the Markets | Sponsoredtc pixel