Yatsen Holding (YSG) Historical Stock Data
4.84 ↑0.37 (8.28%)
As of April 26, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, YSG is up 1.10% a day on average. There have been 18 days where Yatsen Holding closed green and 12 days where YSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.63 | 4.84 | ↑$0.21 (4.54%) | 4.62 | 4.88 | 561.62K |
| 2024-04-25 | 4.28 | 4.47 | ↑$0.19 (4.44%) | 4.23 | 4.55 | 409.68K |
| 2024-04-24 | 4.13 | 4.24 | ↑$0.11 (2.66%) | 3.99 | 4.31 | 329.05K |
| 2024-04-23 | 4.00 | 3.93 | ↓$0.07 (-1.75%) | 3.89 | 4.48 | 474.45K |
| 2024-04-22 | 3.79 | 3.80 | ↑$0.01 (0.26%) | 3.70 | 3.95 | 309.20K |
| 2024-04-19 | 3.52 | 3.75 | ↑$0.23 (6.53%) | 3.46 | 3.85 | 236.03K |
| 2024-04-18 | 3.61 | 3.58 | ↓$0.03 (-0.83%) | 3.44 | 3.72 | 323.12K |
| 2024-04-17 | 3.71 | 3.61 | ↓$0.10 (-2.70%) | 3.57 | 3.99 | 488.07K |
| 2024-04-16 | 3.36 | 3.60 | ↑$0.24 (7.14%) | 3.32 | 3.74 | 444.20K |
| 2024-04-15 | 3.09 | 3.39 | ↑$0.30 (9.71%) | 3.09 | 3.62 | 675.05K |
| 2024-04-12 | 3.04 | 3.01 | ↓$0.03 (-0.99%) | 2.97 | 3.10 | 217.41K |
| 2024-04-11 | 3.14 | 3.04 | ↓$0.10 (-3.18%) | 2.95 | 3.15 | 353.96K |
| 2024-04-10 | 3.19 | 3.10 | ↓$0.09 (-2.82%) | 3.03 | 3.26 | 357.01K |
| 2024-04-09 | 3.10 | 3.13 | ↑$0.03 (0.97%) | 3.05 | 3.27 | 350.94K |
| 2024-04-08 | 2.79 | 3.07 | ↑$0.28 (10.04%) | 2.79 | 3.17 | 464.96K |
| 2024-04-05 | 2.72 | 2.73 | ↑$0.01 (0.37%) | 2.71 | 3.00 | 363.26K |
| 2024-04-04 | 2.57 | 2.68 | ↑$0.11 (4.28%) | 2.57 | 2.78 | 233.53K |
| 2024-04-03 | 2.51 | 2.56 | ↑$0.05 (1.99%) | 2.50 | 2.74 | 438.76K |
| 2024-04-02 | 2.28 | 2.57 | ↑$0.29 (12.72%) | 2.28 | 2.64 | 438.56K |
| 2024-04-01 | 2.15 | 2.29 | ↑$0.14 (6.51%) | 2.12 | 2.30 | 323.86K |
| 2024-03-28 | 2.09 | 2.11 | ↑$0.02 (0.96%) | 2.05 | 2.22 | 416.83K |
| 2024-03-27 | 2.04 | 2.11 | ↑$0.07 (3.43%) | 1.99 | 2.14 | 397.34K |
| 2024-03-26 | 2.08 | 2.03 | ↓$0.05 (-2.40%) | 2.02 | 2.17 | 527.18K |
| 2024-03-25 | 2.08 | 2.08 | ↑$0.00 (0.00%) | 2.06 | 2.18 | 367.91K |
| 2024-03-22 | 2.13 | 2.13 | ↑$0.00 (0.00%) | 2.10 | 2.18 | 450.13K |
| 2024-03-21 | 2.15 | 2.13 | ↓$0.02 (-0.93%) | 2.11 | 2.19 | 492.34K |
| 2024-03-20 | 2.22 | 2.15 | ↓$0.07 (-3.15%) | 2.11 | 2.22 | 697.17K |
| 2024-03-19 | 2.27 | 2.18 | ↓$0.09 (-3.96%) | 2.14 | 2.30 | 559.94K |
| 2024-03-18 | 2.45 | 2.28 | ↓$0.17 (-6.94%) | 2.25 | 2.45 | 693.95K |
| 2024-03-15 | 0.57 | 0.49 | ↓$0.08 (-14.04%) | 0.44 | 0.57 | 13.56M |
Create an account or log in to view more rows.
$YSG eyeing for a scalp
$YSG low volume
expect flat or negative close
$YSG take what we can get
$YSG watch for another rejection up here
$YSG trash
$YSG come on bulls we can do it
don’t let bears win
$YSG good times
$YSG who loaded up??
$YSG pre mkt is meaningless
$YSG what caused the sell off in an otherwise good tech market today?