Free Trial

Yatsen (YSG) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free YSG Stock Alerts
$3.40
+0.02 (+0.59%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Yatsen Stock Price Performance

5 Day
Performance
+1.19%
1 Month
Performance
-19.24%
3 Month
Performance
+32.66%
6 Month
Performance
-15.01%
Year-To-Date
Performance
-7.05%
1 Year
Performance
-29.39%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

YSG Stock Chart for Sunday, June, 2, 2024

YSG Chart by TradingView

Yatsen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.37$3.42
+1.48%		$3.43$3.30217,873 shs$347.23 million
05/30/2024$3.15$3.37
+6.98%		$3.38$3.07235,573 shs$342.16 million
05/29/2024$3.36$3.15
-6.25%		$3.27$2.98539,740 shs$319.82 million
05/28/2024$3.40$3.36
-1.18%		$3.50$3.17225,071 shs$341.14 million
05/27/2024$3.40$3.40$3.40$3.06422,300 shs$345.20 million
05/24/2024$3.28$3.40
+3.66%		$3.40$3.06422,328 shs$365.68 million
05/23/2024$3.26$3.28
+0.46%		$3.54$3.25337,506 shs$352.75 million
05/22/2024$4.55$3.26
-28.35%		$4.10$3.01988,010 shs$351.14 million
05/21/2024$4.46$4.55
+2.02%		$4.63$4.36268,444 shs$490.06 million
05/20/2024$4.50$4.46
-0.89%		$4.64$4.44213,342 shs$480.39 million
05/17/2024$4.40$4.49
+2.16%		$4.53$4.21554,026 shs$483.62 million
05/16/2024$4.37$4.40
+0.57%		$4.57$4.36293,936 shs$473.37 million
05/15/2024$4.55$4.37
-3.96%		$4.66$4.28332,397 shs$470.69 million
05/14/2024$4.71$4.55
-3.40%		$4.80$4.48264,348 shs$490.08 million
05/13/2024$4.54$4.71
+3.74%		$4.89$4.54359,393 shs$507.31 million
05/10/2024$4.64$4.56
-1.72%		$4.83$4.54359,010 shs$491.16 million
05/09/2024$4.35$4.64
+6.79%		$4.67$4.32289,743 shs$499.77 million
05/08/2024$4.43$4.35
-1.92%		$4.46$4.26278,315 shs$468 million
05/07/2024$4.36$4.43
+1.61%		$4.58$4.35256,181 shs$477.16 million
05/06/2024$4.34$4.36
+0.46%		$4.54$4.28319,493 shs$469.60 million
05/03/2024$4.21$4.35
+3.21%		$4.40$4.18469,960 shs$468 million
05/02/2024$4.16$4.21
+1.32%		$4.32$4.07281,723 shs$453.46 million
05/01/2024$4.37$4.16
-4.92%		$4.40$4.10390,749 shs$447.52 million
04/30/2024$4.46$4.37
-1.91%		$4.54$4.19276,013 shs$470.69 million
04/29/2024$4.84$4.46
-7.95%		$4.80$4.22477,782 shs$479.85 million
04/26/2024$4.47$4.83
+8.05%		$4.88$4.62561,615 shs$520.24 million
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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

Related Companies:
This page (NYSE:YSG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders