Yatsen (YSG) Stock Chart & Stock Price History → Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad) Free YSG Stock Alerts $3.40 +0.02 (+0.59%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Yatsen Stock Price Performance5 Day Performance0.00%1 Month Performance-18.17%3 Month Performance+31.78%6 Month Performance-15.01%Year-To-Date Performance-7.05%1 Year Performance-29.03% 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 Email Address Ad Crypto 101 MediaThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… YSG Stock Chart for Saturday, June, 1, 2024 YSG Chart by TradingView Yatsen Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$3.37$3.42+1.48%$3.43$3.30217,873 shs$347.23 million05/30/2024$3.15$3.37+6.98%$3.38$3.07235,573 shs$342.16 million05/29/2024$3.36$3.15-6.25%$3.27$2.98539,740 shs$319.82 million05/28/2024$3.40$3.36-1.18%$3.50$3.17225,071 shs$341.14 million05/27/2024$3.40$3.40$3.40$3.06422,300 shs$345.20 million05/24/2024$3.28$3.40+3.66%$3.40$3.06422,328 shs$365.68 million Get the Latest News and Ratings for YSG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Yatsen and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$3.26$3.28+0.46%$3.54$3.25337,506 shs$352.75 million05/22/2024$4.55$3.26-28.35%$4.10$3.01988,010 shs$351.14 million05/21/2024$4.46$4.55+2.02%$4.63$4.36268,444 shs$490.06 million05/20/2024$4.50$4.46-0.89%$4.64$4.44213,342 shs$480.39 million05/17/2024$4.40$4.49+2.16%$4.53$4.21554,026 shs$483.62 million05/16/2024$4.37$4.40+0.57%$4.57$4.36293,936 shs$473.37 million05/15/2024$4.55$4.37-3.96%$4.66$4.28332,397 shs$470.69 million05/14/2024$4.71$4.55-3.40%$4.80$4.48264,348 shs$490.08 million05/13/2024$4.54$4.71+3.74%$4.89$4.54359,393 shs$507.31 million05/10/2024$4.64$4.56-1.72%$4.83$4.54359,010 shs$491.16 million05/09/2024$4.35$4.64+6.79%$4.67$4.32289,743 shs$499.77 million05/08/2024$4.43$4.35-1.92%$4.46$4.26278,315 shs$468 million05/07/2024$4.36$4.43+1.61%$4.58$4.35256,181 shs$477.16 million05/06/2024$4.34$4.36+0.46%$4.54$4.28319,493 shs$469.60 million05/03/2024$4.21$4.35+3.21%$4.40$4.18469,960 shs$468 million05/02/2024$4.16$4.21+1.32%$4.32$4.07281,723 shs$453.46 million05/01/2024$4.37$4.16-4.92%$4.40$4.10390,749 shs$447.52 million04/30/2024$4.46$4.37-1.91%$4.54$4.19276,013 shs$470.69 million04/29/2024$4.84$4.46-7.95%$4.80$4.22477,782 shs$479.85 million04/26/2024$4.47$4.83+8.05%$4.88$4.62561,615 shs$520.24 million04/25/2024$4.24$4.47+5.42%$4.55$4.23409,877 shs$481.46 million04/24/2024$3.91$4.24+8.44%$4.31$3.99329,054 shs$456.69 million04/23/2024$3.80$3.91+2.89%$4.48$3.89474,627 shs$421.15 million04/22/2024$3.75$3.80+1.33%$3.95$3.70309,175 shs$409.28 million04/19/2024$3.56$3.75+5.34%$3.85$3.46236,057 shs$403.91 million04/18/2024$3.61$3.56-1.39%$3.72$3.44323,115 shs$383.45 million04/17/2024$3.60$3.61+0.42%$3.99$3.57488,272 shs$388.82 million04/16/2024$3.39$3.60+6.05%$3.74$3.32444,267 shs$387.22 million04/15/2024$3.01$3.39+12.62%$3.62$3.07674,954 shs$365.14 million04/12/2024$3.04$3.02-0.66%$3.10$2.97217,405 shs$224.63 million04/11/2024$3.10$3.04-1.94%$3.15$2.95353,958 shs$226.12 million04/10/2024$3.13$3.10-0.96%$3.26$3.03357,000 shs$230.58 million04/09/2024$3.07$3.13+1.95%$3.28$3.05350,539 shs$232.81 million04/08/2024$2.73$3.07+12.45%$3.17$2.79463,961 shs$228.34 millionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024$2.69$2.73+1.49%$3.00$2.71375,062 shs$203.06 million04/04/2024$2.55$2.69+5.70%$2.78$2.57234,569 shs$200.08 million04/03/2024$2.57$2.55-0.97%$2.74$2.50438,760 shs$189.29 million04/02/2024$2.29$2.57+12.47%$2.64$2.28438,560 shs$191.16 million04/01/2024$2.11$2.29+8.29%$2.30$2.12324,864 shs$169.96 million03/29/2024$2.11$2.11$2.22$2.05466,300 shs$156.94 million03/28/2024$2.10$2.11+0.48%$2.22$2.05464,245 shs$156.94 million03/27/2024$2.03$2.10+3.45%$2.14$1.99397,343 shs$156.20 million03/26/2024$2.09$2.03-2.64%$2.16$2.03527,959 shs$150.99 million03/25/2024$2.13$2.09-2.11%$2.18$2.06367,908 shs$155.08 million03/22/2024$2.13$2.13+0.24%$2.18$2.10450,770 shs$158.43 million03/21/2024$2.15$2.13-1.16%$2.19$2.11492,406 shs$158.06 million03/20/2024$2.18$2.15-1.38%$2.22$2.11697,156 shs$159.92 million03/19/2024$2.26$2.18-3.54%$2.38$2.13559,939 shs$810.72 million03/18/2024$2.45$2.26-7.76%$2.45$2.25694,011 shs$835.71 million03/15/2024$2.77$2.45-11.57%$2.85$2.202.71 million shs$181.20 million03/14/2024$2.96$2.77-6.24%$3.10$2.76233,671 shs$204.90 million03/13/2024$2.85$2.96+3.68%$3.14$2.75293,343 shs$218.54 million03/12/2024$2.66$2.85+7.28%$2.97$2.61488,694 shs$210.78 million03/11/2024$2.62$2.66+1.39%$2.85$2.55606,440 shs$196.47 million03/08/2024$2.55$2.62+2.56%$2.71$2.31758,697 shs$193.77 million03/07/2024$2.75$2.55-7.11%$2.85$2.55390,581 shs$188.93 million03/06/2024$2.99$2.75-8.15%$3.30$2.75613,441 shs$203.39 million03/05/2024$2.78$2.99+7.89%$3.33$2.851.02 million shs$221.43 million03/04/2024$2.56$2.78+8.27%$2.88$2.58478,873 shs$205.23 million03/01/2024$2.53$2.58+2.18%$2.58$2.54274,451 shs$190.81 million02/29/2024$2.50$2.53+0.96%$2.60$2.51273,841 shs$186.74 million Related Companies: Olaplex Stock Chart Waldencast Stock Chart Safety Shot Stock Chart United-Guardian Stock Chart Colgate-Palmolive Stock Chart Estée Lauder Companies Stock Chart Haleon Stock Chart Kenvue Stock Chart e.l.f. Beauty Stock Chart Coty Stock Chart Receive YSG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Yatsen and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:YSG) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Yatsen Holding Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.