Yatsen (YSG) Stock Chart & Stock Price History $4.26 -0.33 (-7.17%) As of 03:53 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Yatsen Stock Price Performance 5 Day Performance+6.25%1 Month Performance-22.52%3 Month Performance+28.87%6 Month Performance+16.44%Year-To-Date Performance+6.78%1 Year Performance+0.24% 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. Email Address YSG Stock Chart for Thursday, April, 24, 2025 YSG Chart by TradingView Yatsen Stock 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 Capitalization04/23/2025$4.11$4.56+11.08%$4.62$4.21175,088 shs$418.43 million04/22/2025$3.85$4.11+6.62%$4.19$3.8469,281 shs$376.68 million04/21/2025$4.00$3.85-3.75%$3.98$3.7840,241 shs$353.28 million04/18/2025$4.00$4.00$4.09$3.8132,748 shs$367.04 million04/17/2025$3.84$4.00+4.17%$4.09$3.8132,748 shs$367.04 million04/16/2025$4.17$3.84-7.87%$4.16$3.8257,134 shs$352.36 million04/15/2025$3.70$4.17+12.65%$4.23$3.69190,001 shs$382.46 million04/14/2025$3.56$3.70+3.90%$3.87$3.5964,282 shs$339.51 million04/11/2025$3.61$3.56-1.47%$3.69$3.4253,182 shs$326.76 million04/10/2025$3.69$3.61-2.06%$3.85$3.5496,479 shs$331.62 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. 04/09/2025$3.58$3.69+3.04%$3.77$3.45142,501 shs$338.59 million04/09/2025$3.58$3.69+3.04%$3.77$3.45142,501 shs$338.59 million04/08/2025$3.72$3.58-3.74%$3.99$3.56111,845 shs$328.59 million04/08/2025$3.72$3.58-3.74%$3.99$3.56111,845 shs$328.59 million04/07/2025$4.26$3.72-12.66%$4.12$3.70162,439 shs$341.35 million04/04/2025$4.47$4.26-4.61%$4.43$3.82258,690 shs$390.81 million04/03/2025$4.79$4.47-6.78%$4.80$4.40130,666 shs$409.71 million04/02/2025$4.73$4.79+1.23%$5.00$4.6269,580 shs$439.53 million04/01/2025$4.82$4.73-1.76%$4.99$4.62172,767 shs$434.21 million03/31/2025$5.02$4.82-4.04%$5.17$4.68121,915 shs$442.01 million03/28/2025$5.55$5.02-9.47%$5.50$5.00155,678 shs$460.64 million03/27/2025$5.39$5.55+2.88%$5.73$5.05211,256 shs$508.81 million03/26/2025$5.29$5.39+1.89%$5.54$5.06138,823 shs$494.59 million03/25/2025$5.49$5.29-3.56%$5.53$5.17160,632 shs$531.43 million03/24/2025$4.68$5.49+17.20%$5.54$4.66325,247 shs$551.02 million Related Companies Compass Diversified Stock Chart IMAX Stock Chart Olaplex Stock Chart Fox Factory Stock Chart Ethan Allen Interiors Stock Chart Eastman Kodak Stock Chart LiveWire Group Stock Chart Waldencast Stock Chart Hamilton Beach Brands Stock Chart Traeger 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 4/24/2025 by MarketBeat.com Staff From Our PartnersDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | SponsoredFeds Just Admitted It—They Can Take Your CashHere’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...Priority Gold | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredJames Altucher: Do not invest in AI unless…I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...Paradigm Press | SponsoredThe Exact July Date the AI Correction Will End?AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...Brownstone Research | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredVirtually Limitless Energy?A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...Stansberry Research | SponsoredMusk’s real agenda in D.C. In this urgent exposé, you’ll discover… How Elon and Donald Trump are quietly drawing a radical new map of ...Porter & Company | Sponsored 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. Share Yatsen With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy YSG Stock Free YSG Stock Alerts