Advertisement
U.S. markets closed

Yatsen Holding Limited (YSG)

NYSE - Nasdaq Real Time Price. Currency in USD
3.0100-0.0300 (-0.99%)
At close: 04:00PM EDT
2.9600 -0.05 (-1.66%)
After hours: 05:30PM EDT
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20243.04003.09992.97003.01003.0100217,405
Apr 11, 20243.14003.15002.95003.04003.0400355,000
Apr 10, 20243.19003.26003.03003.10003.1000357,100
Apr 09, 20243.10003.28003.05003.13003.1300351,400
Apr 08, 20242.79003.17002.79003.07003.0700465,400
Apr 05, 20242.72003.00002.71002.73002.7300375,500
Apr 04, 20242.57002.78002.57002.68002.6800234,600
Apr 03, 20242.51002.74002.50002.56002.5600438,800
Apr 02, 20242.28002.64002.28002.57002.5700439,100
Apr 01, 20242.15002.30002.12002.29002.2900324,900
Mar 28, 20242.09002.22102.05002.11002.1100466,300
Mar 27, 20242.04002.14001.99002.11002.1100397,700
Mar 26, 20242.08002.17002.02002.03002.0300528,000
Mar 25, 20242.08002.18002.06002.08002.0800367,900
Mar 22, 20242.13002.18002.10002.13002.1300450,900
Mar 21, 20242.15002.19002.11002.13002.1300492,900
Mar 20, 20242.22002.22002.11002.15002.1500697,200
Mar 19, 20242.27002.38002.13002.18002.1800560,100
Mar 18, 20242.45002.45002.25002.28002.2800694,500
Mar 18, 20241:5 Stock Split
Mar 15, 20242.85002.85002.20002.45002.45002,712,320
Mar 14, 20242.92003.10002.76002.81002.8100233,680
Mar 13, 20242.75003.14002.75002.95502.9550293,460
Mar 12, 20242.64502.97002.61002.82002.8200491,480
Mar 11, 20242.51002.85002.51002.65002.6500606,540
Mar 08, 20242.45002.71002.31002.62002.6200762,800
Mar 07, 20242.75002.85002.55502.55502.5550391,020
Mar 06, 20243.29503.30002.75002.75002.7500619,980
Mar 05, 20242.85003.32502.85002.99002.99001,022,680
Mar 04, 20242.58002.88002.57502.77502.7750478,900
Mar 01, 20242.54002.59002.53502.56502.5650275,840
Feb 29, 20242.58502.60002.50502.52502.5250274,160
Feb 28, 20242.54002.64002.48002.50002.5000557,680
Feb 27, 20242.60002.64502.25002.50002.50001,504,220
Feb 26, 20242.64002.65002.55502.60002.6000154,700
Feb 23, 20242.61002.65002.46002.65002.6500274,660
Feb 22, 20242.71502.75002.54002.55002.5500275,940
Feb 21, 20242.77002.88502.70002.71502.7150272,680
Feb 20, 20242.96003.00502.60502.72502.7250504,540
Feb 16, 20243.05003.06502.90002.96002.9600275,700
Feb 15, 20242.91503.01002.91002.96002.9600202,520
Feb 14, 20242.91503.07002.90502.92502.9250118,860
Feb 13, 20243.19003.19003.00003.00003.0000120,060
Feb 12, 20243.07503.32003.04003.15003.1500131,640
Feb 09, 20243.16503.23503.05503.11503.115085,200
Feb 08, 20243.05003.25003.05003.16503.165092,080
Feb 07, 20243.20003.25003.05503.15003.150090,740
Feb 06, 20243.00003.20002.95003.18503.1850118,960
Feb 05, 20243.10003.10002.91502.98002.9800155,980
Feb 02, 20243.08003.12503.04003.08503.0850113,420
Feb 01, 20243.10003.20003.02503.07003.070068,760
Jan 31, 20243.24503.39003.05003.09503.0950126,680
Jan 30, 20243.10003.40003.05503.08003.080094,880
Jan 29, 20243.36003.46003.05003.05503.0550116,160
Jan 26, 20243.51003.55003.30003.30503.3050102,840
Jan 25, 20243.35003.59003.30003.59003.5900126,700
Jan 24, 20243.65503.65503.50003.59003.590053,040
Jan 23, 20243.50003.68003.46003.48003.480057,860
Jan 22, 20243.26503.57503.26503.45503.455065,600
Jan 19, 20243.60503.68503.25503.37503.3750156,080
Jan 18, 20243.61503.79503.55003.55003.5500126,140
Jan 17, 20243.55003.74003.55003.56503.565066,660
Jan 16, 20243.65003.67503.58003.58503.5850109,120
Jan 12, 20243.85003.95003.65503.65503.655073,000
Jan 11, 20243.70003.85003.67503.80003.800077,660
Jan 10, 20243.70003.78503.63003.67503.6750103,600
Jan 09, 20243.68003.85003.61003.61003.610073,500
Jan 08, 20243.52503.81003.52503.73503.7350100,040
Jan 05, 20243.85003.93003.62003.64503.645074,040
Jan 04, 20243.71003.90003.71003.85003.850075,680
Jan 03, 20243.90004.00003.72503.75003.7500108,220
Jan 02, 20243.72004.00003.69003.75503.7550110,640
Dec 29, 20233.95004.01503.66003.66003.660081,960
Dec 28, 20233.85004.02003.78503.94503.9450121,140
Dec 27, 20233.55003.83003.50003.77003.7700171,460
Dec 26, 20233.55003.75003.50003.50003.5000187,300
Dec 22, 20233.55503.85003.50003.55503.5550268,240
Dec 21, 20233.65003.65003.50003.50003.500055,140
Dec 20, 20233.60503.74503.46003.46003.460051,660
Dec 19, 20233.52503.79503.50003.69003.6900256,880
Dec 18, 20233.50003.64003.50003.56503.565082,080
Dec 15, 20233.60003.69503.50003.56003.5600258,720
Dec 14, 20233.60003.81003.45003.61503.6150308,420
Dec 13, 20233.60003.70503.57503.60003.600053,460
Dec 12, 20233.72503.75003.66003.70503.705083,420
Dec 11, 20233.88503.90003.75003.75003.7500121,100
Dec 08, 20233.98503.98503.82003.94003.940035,240
Dec 07, 20233.90004.00003.75003.99003.990088,560
Dec 06, 20234.09004.09003.91003.93003.9300161,520
Dec 05, 20233.98504.10003.95004.09004.0900110,820
Dec 04, 20234.05004.06003.90004.03004.030077,420
Dec 01, 20233.98004.05003.76004.00004.0000156,980
Nov 30, 20233.92004.15003.86004.00004.0000240,940
Nov 29, 20233.94004.10003.90503.93003.9300119,060
Nov 28, 20234.07504.10003.88503.94003.9400137,360
Nov 27, 20234.06004.15004.00004.00504.005063,640
Nov 24, 20234.00004.37503.60504.15004.1500183,880
Nov 22, 20233.90004.15003.87504.10004.1000255,300
Nov 21, 20233.55503.95003.35003.94503.94501,054,600
Nov 20, 20234.55004.55003.00003.51003.51002,243,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...