Free Trial

Yatsen (YSG) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free YSG Stock Alerts
$4.76
+0.29 (+6.49%)
(As of 12:57 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Yatsen Stock Price Performance

5 Day
Performance
+28.53%
1 Month
Performance
+137.44%
3 Month
Performance
+45.84%
6 Month
Performance
-0.63%
Year-To-Date
Performance
+31.77%
1 Year
Performance
+12.42%
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

Ad DTI
If you have $2,500 bucks… check this out
This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!
Click here to unlock the Income Glitch training workshop for free. 

YSG Stock Chart for Friday, April, 26, 2024

YSG Chart by TradingView

Yatsen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$4.24$4.47
+5.42%		$4.55$4.23409,877 shs$481.46 million
04/24/2024$3.91$4.24
+8.44%		$4.31$3.99329,054 shs$456.69 million
04/23/2024$3.80$3.91
+2.89%		$4.48$3.89474,627 shs$421.15 million
04/22/2024$3.75$3.80
+1.33%		$3.95$3.70309,175 shs$409.28 million
04/19/2024$3.56$3.75
+5.34%		$3.85$3.46236,057 shs$403.91 million
04/18/2024$3.61$3.56
-1.39%		$3.72$3.44323,115 shs$383.45 million
04/17/2024$3.60$3.61
+0.42%		$3.99$3.57488,272 shs$388.82 million
04/16/2024$3.39$3.60
+6.05%		$3.74$3.32444,267 shs$387.22 million
04/15/2024$3.01$3.39
+12.62%		$3.62$3.07674,954 shs$365.14 million
04/12/2024$3.04$3.02
-0.66%		$3.10$2.97217,405 shs$224.63 million
04/11/2024$3.10$3.04
-1.94%		$3.15$2.95353,958 shs$226.12 million
04/10/2024$3.13$3.10
-0.96%		$3.26$3.03357,000 shs$230.58 million
04/09/2024$3.07$3.13
+1.95%		$3.28$3.05350,539 shs$232.81 million
04/08/2024$2.73$3.07
+12.45%		$3.17$2.79463,961 shs$228.34 million
04/05/2024$2.69$2.73
+1.49%		$3.00$2.71375,062 shs$203.06 million
04/04/2024$2.55$2.69
+5.70%		$2.78$2.57234,569 shs$200.08 million
04/03/2024$2.57$2.55
-0.97%		$2.74$2.50438,760 shs$189.29 million
04/02/2024$2.29$2.57
+12.47%		$2.64$2.28438,560 shs$191.16 million
04/01/2024$2.11$2.29
+8.29%		$2.30$2.12324,864 shs$169.96 million
03/29/2024$2.11$2.11$2.22$2.05466,300 shs$156.94 million
03/28/2024$2.10$2.11
+0.48%		$2.22$2.05464,245 shs$156.94 million
03/27/2024$2.03$2.10
+3.45%		$2.14$1.99397,343 shs$156.20 million
03/26/2024$2.09$2.03
-2.64%		$2.16$2.03527,959 shs$150.99 million
03/25/2024$2.13$2.09
-2.11%		$2.18$2.06367,908 shs$155.08 million
03/22/2024$2.13$2.13
+0.24%		$2.18$2.10450,770 shs$158.43 million
03/21/2024$2.15$2.13
-1.16%		$2.19$2.11492,406 shs$158.06 million
03/20/2024$2.18$2.15
-1.38%		$2.22$2.11697,156 shs$159.92 million
03/19/2024$2.26$2.18
-3.54%		$2.38$2.13559,939 shs$810.72 million
03/18/2024$2.45$2.26
-7.76%		$2.45$2.25694,011 shs$835.71 million
03/15/2024$2.77$2.45
-11.57%		$2.85$2.202.71 million shs$181.20 million
03/14/2024$2.96$2.77
-6.24%		$3.10$2.76233,671 shs$204.90 million
03/13/2024$2.85$2.96
+3.68%		$3.14$2.75293,343 shs$218.54 million
03/12/2024$2.66$2.85
+7.28%		$2.97$2.61488,694 shs$210.78 million
03/11/2024$2.62$2.66
+1.39%		$2.85$2.55606,440 shs$196.47 million
03/08/2024$2.55$2.62
+2.56%		$2.71$2.31758,697 shs$193.77 million
03/07/2024$2.75$2.55
-7.11%		$2.85$2.55390,581 shs$188.93 million
03/06/2024$2.99$2.75
-8.15%		$3.30$2.75613,441 shs$203.39 million
03/05/2024$2.78$2.99
+7.89%		$3.33$2.851.02 million shs$221.43 million
03/04/2024$2.56$2.78
+8.27%		$2.88$2.58478,873 shs$205.23 million
03/01/2024$2.53$2.58
+2.18%		$2.58$2.54274,451 shs$190.81 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
02/29/2024$2.50$2.53
+0.96%		$2.60$2.51273,841 shs$186.74 million
02/28/2024$2.50$2.50
+0.06%		$2.64$2.48556,981 shs$184.97 million
02/27/2024$2.60$2.50
-3.79%		$2.65$2.251.50 million shs$184.86 million
02/26/2024$2.65$2.60
-2.02%		$2.65$2.55154,707 shs$192.14 million
02/23/2024$2.55$2.62
+2.71%		$2.65$2.47274,663 shs$193.73 million
02/22/2024$2.72$2.55
-6.08%		$2.75$2.54275,162 shs$188.63 million
02/21/2024$2.73$2.72
-0.64%		$2.89$2.70272,300 shs$200.83 million
02/20/2024$2.96$2.73
-7.67%		$3.00$2.62504,553 shs$202.13 million
02/19/2024$2.96$2.96$3.07$2.90275,720 shs$218.91 million
02/16/2024$3.00$2.96
-1.33%		$3.07$2.90275,637 shs$218.92 million
02/15/2024$2.93$3.00
+2.56%		$3.01$2.91196,869 shs$221.87 million
02/14/2024$3.00$2.93
-2.50%		$3.07$2.91117,441 shs$216.32 million
02/13/2024$3.15$3.00
-4.70%		$3.19$3.00120,050 shs$221.87 million
02/12/2024$3.11$3.15
+1.12%		$3.32$3.04131,351 shs$232.82 million
02/09/2024$3.16$3.12
-1.33%		$3.17$3.0685,194 shs$230.93 million
02/08/2024$3.15$3.16
+0.41%		$3.25$3.0692,073 shs$234.04 million
02/07/2024$3.15$3.15
+0.05%		$3.25$3.0689,783 shs$233.08 million
02/06/2024$2.98$3.15
+5.67%		$3.20$2.95118,761 shs$232.97 million
02/05/2024$3.08$2.98
-3.36%		$3.10$2.91155,984 shs$220.47 million
02/02/2024$3.05$3.07
+0.52%		$3.10$3.04113,214 shs$226.79 million
02/01/2024$3.10$3.05
-1.44%		$3.20$3.0468,767 shs$225.61 million
01/31/2024$3.11$3.10
-0.47%		$3.39$3.05126,689 shs$228.90 million
01/30/2024$3.06$3.11
+1.78%		$3.40$3.0694,890 shs$229.97 million
01/29/2024$3.31$3.06
-7.56%		$3.46$3.05116,050 shs$225.94 million
01/26/2024$3.59$3.31
-7.95%		$3.55$3.30102,636 shs$244.43 million
01/25/2024$3.50$3.59
+2.57%		$3.59$3.30126,704 shs$265.55 million

Related Companies:
This page (NYSE:YSG) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals