Yatsen Holding Limited (YSG)
NYSE: YSG · Real-Time Price · USD
4.400
+0.450 (11.39%)
Nov 20, 2024, 4:00 PM EST - Market closed

Yatsen Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.834.443.684.404.4011.39%556,722
Nov 19, 20243.893.983.893.953.951.54%400,089
Nov 18, 20244.064.063.823.893.89-2.99%400,160
Nov 15, 20243.984.073.984.014.010.25%119,015
Nov 14, 20243.974.133.954.004.00-266,903
Nov 13, 20243.884.063.884.004.002.56%322,083
Nov 12, 20243.994.043.863.903.90-2.50%330,284
Nov 11, 20243.884.063.884.004.002.56%198,303
Nov 8, 20243.833.943.793.903.900.78%125,237
Nov 7, 20243.964.003.773.873.87-0.77%276,304
Nov 6, 20243.893.933.813.903.90-1.27%212,155
Nov 5, 20243.814.003.803.953.953.95%226,666
Nov 4, 20243.893.913.773.803.80-2.31%317,669
Nov 1, 20243.793.963.793.893.892.37%385,825
Oct 31, 20243.783.853.743.803.80-185,855
Oct 30, 20243.683.853.683.803.802.15%269,586
Oct 29, 20243.713.783.653.723.720.54%293,071
Oct 28, 20243.483.723.413.703.705.71%302,405
Oct 25, 20243.663.703.503.503.50-4.11%475,040
Oct 24, 20243.633.683.613.653.65-0.54%247,612
Oct 23, 20243.673.793.653.673.67-194,275
Oct 22, 20243.643.723.593.673.670.55%232,023
Oct 21, 20243.563.703.533.653.65-131,104
Oct 18, 20243.663.773.643.653.651.96%331,742
Oct 17, 20243.533.623.473.583.580.28%212,718
Oct 16, 20243.473.643.463.573.573.48%167,043
Oct 15, 20243.483.553.423.453.45-3.63%315,639
Oct 14, 20243.683.833.443.583.58-4.79%380,058
Oct 11, 20243.553.823.553.763.763.87%320,132
Oct 10, 20243.333.683.263.623.627.74%310,851
Oct 9, 20243.353.393.303.363.360.30%263,858
Oct 8, 20243.203.543.203.353.35-1.47%401,520
Oct 7, 20243.553.583.283.403.40-2.58%392,232
Oct 4, 20243.463.523.373.493.492.35%174,437
Oct 3, 20243.253.433.203.413.41-200,348
Oct 2, 20243.653.713.293.413.41-1.45%345,887
Oct 1, 20243.513.513.343.463.461.47%339,125
Sep 30, 20243.553.653.143.413.411.19%922,924
Sep 27, 20243.593.623.283.373.37-3.44%376,914
Sep 26, 20243.483.503.383.493.495.76%235,399
Sep 25, 20243.343.453.293.303.30-1.79%128,795
Sep 24, 20243.313.423.313.363.365.66%263,463
Sep 23, 20243.283.383.183.183.18-2.15%116,082
Sep 20, 20243.203.333.183.253.250.31%102,175
Sep 19, 20243.333.423.203.243.24-1.52%138,270
Sep 18, 20243.253.373.243.293.291.54%102,743
Sep 17, 20243.153.333.153.243.240.31%53,824
Sep 16, 20243.153.293.113.233.232.22%59,091
Sep 13, 20243.313.373.123.163.16-4.82%123,870
Sep 12, 20243.213.453.213.323.321.84%73,344
Sep 11, 20243.533.553.223.263.26-7.65%112,239
Sep 10, 20243.483.683.383.533.536.33%255,044
Sep 9, 20243.183.373.183.323.323.75%104,591
Sep 6, 20243.233.323.173.203.20-1.54%95,121
Sep 5, 20243.053.363.043.253.256.21%190,636
Sep 4, 20243.173.183.043.063.06-3.47%113,077
Sep 3, 20243.173.233.133.173.17-0.63%60,474
Aug 30, 20243.153.283.143.193.191.59%58,886
Aug 29, 20243.123.263.093.143.140.96%82,848
Aug 28, 20243.063.303.053.113.111.63%65,348
Aug 27, 20243.113.203.063.063.06-1.92%96,509
Aug 26, 20243.403.403.093.123.12-6.87%144,520
Aug 23, 20243.523.563.353.353.35-3.46%151,138
Aug 22, 20243.583.623.443.473.47-3.07%115,874
Aug 21, 20243.583.713.513.583.58-1.10%162,531
Aug 20, 20243.543.763.493.623.62-3.21%148,494
Aug 19, 20243.823.943.593.743.74-0.80%123,975
Aug 16, 20243.733.863.723.773.77-0.26%124,662
Aug 15, 20243.773.893.713.783.782.44%126,672
Aug 14, 20243.613.813.583.693.690.82%96,818
Aug 13, 20243.683.753.553.663.66-0.27%76,354
Aug 12, 20243.583.763.583.673.670.55%90,977
Aug 9, 20243.813.813.653.653.65-3.44%87,889
Aug 8, 20243.603.803.603.783.785.00%137,141
Aug 7, 20243.713.773.573.603.60-1.10%99,248
Aug 6, 20243.733.833.633.643.64-2.41%118,324
Aug 5, 20243.573.833.533.733.73-1.84%139,188
Aug 2, 20243.813.903.763.803.80-1.30%131,434
Aug 1, 20243.903.993.833.853.85-1.53%100,183
Jul 31, 20243.934.053.883.913.91-138,905
Jul 30, 20243.844.083.823.913.91-153,267
Jul 29, 20243.884.003.773.913.912.89%200,737
Jul 26, 20243.783.903.743.803.801.88%190,599
Jul 25, 20243.553.753.553.733.735.37%134,686
Jul 24, 20243.633.773.493.543.54-2.21%135,087
Jul 23, 20243.603.663.583.623.621.69%124,366
Jul 22, 20243.563.673.453.563.561.14%141,285
Jul 19, 20243.243.573.243.523.526.99%113,566
Jul 18, 20243.583.623.263.293.29-6.00%213,559
Jul 17, 20243.623.873.473.503.50-4.37%184,703
Jul 16, 20243.503.703.493.663.664.87%196,545
Jul 15, 20243.503.653.433.493.49-189,722
Jul 12, 20243.643.783.463.493.49-3.32%180,312
Jul 11, 20243.613.763.543.613.610.84%166,991
Jul 10, 20243.403.723.323.583.583.47%196,534
Jul 9, 20243.563.693.403.463.46-261,444
Jul 8, 20243.203.593.193.463.468.12%181,106
Jul 5, 20243.203.383.153.203.200.63%192,635
Jul 3, 20243.033.313.033.183.185.30%178,618
Jul 2, 20242.953.142.953.023.022.03%136,407