Free Trial

Yatsen (YSG) Stock Chart & Stock Price History

→ HUGE BUY ALERT: Move Fast, Musk... (From Stansberry Research) (Ad)
Free YSG Stock Alerts
$4.55
-0.15 (-3.19%)
(As of 04:31 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Yatsen Stock Price Performance

5 Day
Performance
-0.22%
1 Month
Performance
+53.82%
3 Month
Performance
+58.29%
6 Month
Performance
+9.83%
Year-To-Date
Performance
+26.57%
1 Year
Performance
+8.32%
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 Small Cap Sniper
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!
Learn how this American company is leading the lithium-ion revolution

YSG Stock Chart for Tuesday, May, 14, 2024

YSG Chart by TradingView

Yatsen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
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

Related Companies:
This page (NYSE:YSG) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
America’s worst nightmare?
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity