Yatsen Stock Price History
NYSE: YSGConsumer DiscretionaryPackage Goods/CosmeticsUSD
2.58+0.07 (+2.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YSG price history at a glance
The price history for Yatsen (YSG) on this page begins on November 16, 2020, when the stock closed at $100.15; it most recently closed at $2.58 on October 5, 2026. The highest price in this record is $127.35, reached on February 8, 2021; the latest close is 98.0% below that peak. Across the 5 complete calendar years in the table, YSG finished higher in 1 and lower in 4. Its best year was 2025 (+20.8%) and its worst was 2021 (-87.4%).
Over roughly 6 years the share price changed -97.4%, a -46.3% compound annual price return (excluding dividends). In the last 12 months alone, YSG has lost 63.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $127.35
- Date of high
- Feb 8, 2021
- Low since 2020
- $1.94
- Date of low
- May 23, 2022
- 52-week high
- $9.06
- 52-week low
- $2.15
- Last close
- $2.58
YSG returns
1 week
-2.27%
1 month
-6.86%
3 months
-28.73%
6 months
-18.87%
Year to date
-33.68%
1 year
-63.87%
3 years
-49.41%
5 years
-84.55%
YSG price return, excluding dividends.
YSG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.58 | -39.15% |
| 2025 | 4.24 | +20.80% |
| 2024 | 3.51 | -4.10% |
| 2023 | 3.66 | -49.86% |
| 2022 | 7.30 | -32.09% |
| 2021 | 10.75 | -87.35% |
| 2020* | 85.00 | -15.13% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
YSG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.48 | 2.62 | 2.45 | 2.58 | +2.79% | |
| 2.59 | 2.66 | 2.50 | 2.51 | -1.95% | |
| 2.53 | 2.71 | 2.53 | 2.56 | -0.78% | |
| 2.64 | 2.74 | 2.56 | 2.58 | -2.27% | |
| 2.73 | 2.75 | 2.62 | 2.64 | -3.30% | |
| 2.73 | 2.85 | 2.65 | 2.73 | -1.80% | |
| 2.53 | 2.92 | 2.52 | 2.78 | +9.02% | |
| 2.42 | 2.56 | 2.40 | 2.55 | +0.79% | |
| 2.54 | 2.59 | 2.47 | 2.53 | -0.39% | |
| 2.46 | 2.65 | 2.41 | 2.54 | +2.42% | |
| 2.79 | 2.79 | 2.43 | 2.48 | -10.14% | |
| 2.72 | 2.81 | 2.72 | 2.76 | +1.10% | |
| 2.70 | 2.78 | 2.67 | 2.73 | +4.60% | |
| 2.49 | 2.64 | 2.46 | 2.61 | +4.82% | |
| 2.63 | 2.71 | 2.48 | 2.49 | -5.32% | |
| 2.48 | 2.67 | 2.48 | 2.63 | +0.77% | |
| 2.63 | 2.65 | 2.55 | 2.61 | +1.95% | |
| 2.57 | 2.64 | 2.51 | 2.56 | -0.78% | |
| 2.66 | 2.69 | 2.56 | 2.58 | -2.64% | |
| 2.62 | 2.70 | 2.62 | 2.65 | +1.92% | |
| 2.66 | 2.76 | 2.60 | 2.60 | -6.14% | |
| 2.67 | 2.99 | 2.54 | 2.77 | +1.47% | |
| 2.66 | 2.75 | 2.45 | 2.73 | +2.63% | |
| 2.40 | 2.70 | 2.40 | 2.66 | +12.24% | |
| 2.49 | 2.51 | 2.36 | 2.37 | -6.32% | |
| 2.44 | 2.69 | 2.37 | 2.53 | -4.89% | |
| 2.89 | 2.89 | 2.65 | 2.66 | -3.27% | |
| 2.99 | 3.01 | 2.72 | 2.75 | -9.54% | |
| 3.00 | 3.18 | 2.97 | 3.04 | +0.66% | |
| 2.98 | 3.06 | 2.96 | 3.02 | +2.72% | |
| 2.95 | 3.04 | 2.93 | 2.94 | -0.68% | |
| 3.00 | 3.02 | 2.95 | 2.96 | -1.33% | |
| 3.00 | 3.06 | 2.96 | 3.00 | 0.00% | |
| 3.01 | 3.01 | 2.97 | 3.00 | +0.67% | |
| 2.88 | 3.01 | 2.88 | 2.98 | +0.68% | |
| 3.03 | 3.14 | 2.84 | 2.96 | -3.27% | |
| 3.16 | 3.22 | 3.05 | 3.06 | -4.08% | |
| 3.34 | 3.41 | 3.09 | 3.19 | -6.18% | |
| 3.36 | 3.49 | 3.26 | 3.40 | 0.00% | |
| 3.28 | 3.48 | 3.28 | 3.40 | +1.19% | |
| 3.25 | 3.41 | 3.25 | 3.36 | +0.60% | |
| 3.15 | 3.37 | 3.15 | 3.34 | +0.30% | |
| 3.45 | 3.45 | 3.23 | 3.33 | -2.06% | |
| 3.25 | 3.45 | 3.17 | 3.40 | +4.94% | |
| 3.20 | 3.32 | 3.20 | 3.24 | +1.25% | |
| 2.94 | 3.22 | 2.94 | 3.20 | +7.38% | |
| 3.30 | 3.42 | 2.95 | 2.98 | -8.87% | |
| 3.40 | 3.50 | 3.26 | 3.27 | -4.66% | |
| 3.50 | 3.50 | 3.38 | 3.43 | -1.44% | |
| 3.28 | 3.53 | 3.28 | 3.48 | +2.96% | |
| 3.45 | 3.46 | 3.29 | 3.38 | -1.46% | |
| 3.48 | 3.50 | 3.35 | 3.43 | +1.18% | |
| 3.32 | 3.47 | 3.25 | 3.39 | +2.11% | |
| 3.49 | 3.49 | 3.20 | 3.32 | +0.61% | |
| 3.20 | 3.46 | 3.20 | 3.30 | -4.07% | |
| 3.26 | 3.58 | 3.26 | 3.44 | -1.43% | |
| 3.50 | 3.59 | 3.28 | 3.49 | -0.85% | |
| 3.57 | 3.66 | 3.49 | 3.52 | -1.40% | |
| 3.65 | 3.71 | 3.50 | 3.57 | -3.51% | |
| 3.60 | 3.76 | 3.47 | 3.70 | +0.82% | |
| 3.54 | 3.70 | 3.45 | 3.67 | +3.09% | |
| 3.52 | 3.62 | 3.48 | 3.56 | +1.42% | |
| 3.57 | 3.70 | 3.43 | 3.51 | -3.04% | |
| 3.49 | 3.74 | 3.43 | 3.62 | +5.54% | |
| 3.39 | 3.54 | 3.27 | 3.43 | -0.87% | |
| 3.50 | 3.52 | 3.40 | 3.46 | -2.26% | |
| 3.36 | 3.60 | 3.36 | 3.54 | +0.28% | |
| 3.37 | 3.55 | 3.37 | 3.53 | +1.73% | |
| 3.17 | 3.49 | 3.17 | 3.47 | +0.29% | |
| 3.23 | 3.46 | 3.19 | 3.46 | +9.15% | |
| 3.27 | 3.29 | 3.03 | 3.17 | -1.55% | |
| 3.11 | 3.29 | 3.09 | 3.22 | +0.63% | |
| 3.08 | 3.35 | 3.08 | 3.20 | +2.56% | |
| 3.36 | 3.45 | 3.10 | 3.12 | -6.59% | |
| 3.24 | 3.43 | 3.04 | 3.34 | +2.14% | |
| 3.04 | 3.29 | 3.04 | 3.27 | +5.48% | |
| 3.15 | 3.27 | 2.98 | 3.10 | -3.13% | |
| 3.33 | 3.44 | 3.16 | 3.20 | -3.32% | |
| 3.50 | 3.57 | 3.22 | 3.31 | -5.70% | |
| 3.32 | 3.55 | 3.32 | 3.51 | +4.78% | |
| 3.14 | 3.38 | 3.14 | 3.35 | +7.72% | |
| 3.13 | 3.20 | 3.02 | 3.11 | -0.96% | |
| 3.02 | 3.19 | 3.01 | 3.14 | +3.63% | |
| 3.05 | 3.29 | 2.96 | 3.03 | -3.19% | |
| 2.96 | 3.13 | 2.90 | 3.13 | +7.56% | |
| 2.69 | 2.95 | 2.69 | 2.91 | +9.40% | |
| 3.05 | 3.29 | 2.65 | 2.66 | -13.36% | |
| 3.47 | 3.61 | 3.03 | 3.07 | -11.78% | |
| 3.50 | 3.69 | 3.42 | 3.48 | +0.58% | |
| 3.46 | 3.84 | 3.36 | 3.46 | -0.29% | |
| 3.16 | 3.54 | 3.14 | 3.47 | +10.16% | |
| 3.45 | 3.57 | 3.09 | 3.15 | -8.16% | |
| 2.87 | 3.46 | 2.78 | 3.43 | +17.87% | |
| 2.68 | 2.94 | 2.68 | 2.91 | +8.18% | |
| 2.54 | 2.72 | 2.35 | 2.69 | +3.86% | |
| 2.40 | 2.72 | 2.39 | 2.59 | +8.37% | |
| 2.22 | 2.48 | 2.18 | 2.39 | +9.13% | |
| 2.37 | 2.37 | 2.15 | 2.19 | -6.01% | |
| 2.49 | 2.52 | 2.27 | 2.33 | -5.67% | |
| 2.50 | 2.54 | 2.42 | 2.47 | +0.41% | |
| 2.53 | 2.54 | 2.42 | 2.46 | -3.15% | |
| 2.79 | 2.79 | 2.47 | 2.54 | -7.30% | |
| 2.91 | 2.94 | 2.72 | 2.74 | -5.52% | |
| 2.86 | 2.92 | 2.83 | 2.90 | +0.35% | |
| 2.85 | 2.94 | 2.81 | 2.89 | -1.37% | |
| 2.96 | 3.00 | 2.82 | 2.93 | -0.68% | |
| 2.87 | 2.98 | 2.87 | 2.95 | +2.43% | |
| 2.95 | 2.95 | 2.77 | 2.88 | -1.37% | |
| 2.96 | 3.03 | 2.87 | 2.92 | +0.34% | |
| 3.00 | 3.07 | 2.90 | 2.91 | -3.96% | |
| 2.92 | 3.10 | 2.89 | 3.03 | +4.12% | |
| 2.82 | 2.95 | 2.74 | 2.91 | +5.43% | |
| 2.90 | 2.94 | 2.73 | 2.76 | -2.47% | |
| 2.83 | 2.86 | 2.64 | 2.83 | +1.07% | |
| 2.85 | 2.95 | 2.78 | 2.80 | -1.75% | |
| 3.03 | 3.06 | 2.75 | 2.85 | -4.68% | |
| 3.24 | 3.24 | 2.91 | 2.99 | -8.28% | |
| 3.28 | 3.29 | 3.18 | 3.26 | +0.93% | |
| 3.34 | 3.36 | 3.19 | 3.23 | -1.82% | |
| 3.32 | 3.33 | 3.25 | 3.29 | 0.00% | |
| 3.31 | 3.34 | 3.25 | 3.29 | +2.17% | |
| 3.24 | 3.29 | 3.18 | 3.22 | +0.63% | |
| 3.26 | 3.28 | 3.17 | 3.20 | -0.93% | |
| 3.32 | 3.32 | 3.09 | 3.23 | -0.62% | |
| 3.21 | 3.30 | 3.16 | 3.25 | +2.20% | |
| 3.17 | 3.21 | 3.07 | 3.18 | +2.25% | |
| 3.15 | 3.17 | 3.02 | 3.11 | +0.65% | |
| 3.14 | 3.20 | 3.06 | 3.09 | +2.32% | |
| 3.03 | 3.06 | 2.91 | 3.02 | 0.00% | |
| 3.05 | 3.14 | 2.94 | 3.02 | -0.98% | |
| 3.21 | 3.31 | 2.95 | 3.05 | -6.44% | |
| 3.14 | 3.29 | 3.09 | 3.26 | +5.84% | |
| 2.97 | 3.14 | 2.94 | 3.08 | +3.70% | |
| 2.98 | 3.05 | 2.89 | 2.97 | +2.77% | |
| 3.01 | 3.07 | 2.87 | 2.89 | -3.99% | |
| 3.27 | 3.40 | 3.00 | 3.01 | -8.51% | |
| 3.37 | 3.43 | 3.26 | 3.29 | -0.30% | |
| 3.65 | 3.73 | 3.27 | 3.30 | -10.81% | |
| 3.87 | 3.87 | 3.62 | 3.70 | -2.89% | |
| 3.89 | 3.90 | 3.74 | 3.81 | -2.06% | |
| 3.61 | 3.92 | 3.61 | 3.89 | +7.16% | |
| 3.86 | 3.92 | 3.61 | 3.63 | -6.44% | |
| 3.94 | 4.05 | 3.83 | 3.88 | -1.52% | |
| 3.93 | 4.18 | 3.92 | 3.94 | +1.29% | |
| 4.04 | 4.30 | 3.85 | 3.89 | -3.23% | |
| 4.22 | 4.22 | 3.98 | 4.02 | -4.74% | |
| 3.75 | 4.27 | 3.73 | 4.22 | +10.47% | |
| 3.93 | 4.00 | 3.81 | 3.82 | -2.80% | |
| 3.71 | 3.98 | 3.71 | 3.93 | +4.80% | |
| 3.78 | 3.87 | 3.72 | 3.75 | -0.53% | |
| 3.86 | 3.98 | 3.76 | 3.77 | -4.07% | |
| 3.88 | 3.98 | 3.79 | 3.93 | +3.97% | |
| 3.95 | 4.00 | 3.75 | 3.78 | -6.67% | |
| 4.10 | 4.18 | 3.89 | 4.05 | -8.99% | |
| 4.61 | 4.61 | 4.37 | 4.45 | -2.20% | |
| 4.34 | 4.88 | 4.34 | 4.55 | +3.64% | |
| 4.39 | 4.43 | 4.35 | 4.39 | +0.92% | |
| 4.16 | 4.40 | 4.16 | 4.35 | +2.84% | |
| 4.13 | 4.30 | 4.13 | 4.23 | +1.20% | |
| 4.23 | 4.33 | 4.10 | 4.18 | -1.88% | |
| 4.10 | 4.35 | 4.10 | 4.26 | +3.65% | |
| 4.06 | 4.18 | 4.06 | 4.11 | +1.99% | |
| 4.10 | 4.12 | 3.93 | 4.03 | -1.95% | |
| 4.05 | 4.16 | 4.05 | 4.11 | 0.00% | |
| 4.12 | 4.24 | 4.08 | 4.11 | -0.24% | |
| 4.15 | 4.18 | 4.10 | 4.12 | -1.20% | |
| 4.02 | 4.33 | 4.02 | 4.17 | +3.99% | |
| 3.96 | 4.10 | 3.85 | 4.01 | +1.78% | |
| 3.87 | 4.01 | 3.85 | 3.94 | +2.34% | |
| 3.89 | 4.04 | 3.85 | 3.85 | +0.52% | |
| 4.11 | 4.11 | 3.83 | 3.83 | -6.13% | |
| 4.07 | 4.15 | 4.07 | 4.08 | -0.73% | |
| 4.24 | 4.25 | 4.06 | 4.11 | -3.52% | |
| 4.17 | 4.30 | 4.17 | 4.26 | +1.91% | |
| 4.39 | 4.48 | 4.06 | 4.18 | -4.13% | |
| 4.25 | 4.59 | 4.25 | 4.36 | +3.81% | |
| 4.20 | 4.28 | 4.20 | 4.20 | +0.48% | |
| 4.26 | 4.31 | 4.09 | 4.18 | -1.88% | |
| 4.40 | 4.50 | 4.10 | 4.26 | -5.12% | |
| 4.38 | 4.62 | 4.34 | 4.49 | +2.51% | |
| 4.44 | 4.45 | 4.30 | 4.38 | -0.23% | |
| 4.11 | 4.49 | 4.11 | 4.39 | +4.28% | |
| 4.23 | 4.31 | 4.13 | 4.21 | -2.09% | |
| 4.43 | 4.65 | 4.30 | 4.30 | -3.15% | |
| 4.52 | 4.61 | 4.39 | 4.44 | -1.55% | |
| 4.70 | 4.71 | 4.51 | 4.51 | -3.01% | |
| 4.20 | 4.74 | 4.15 | 4.65 | +10.71% | |
| 4.34 | 4.55 | 4.20 | 4.20 | -3.23% | |
| 4.07 | 4.43 | 4.07 | 4.34 | +6.37% | |
| 4.10 | 4.15 | 4.00 | 4.08 | -1.21% | |
| 4.23 | 4.45 | 4.10 | 4.13 | -2.82% | |
| 4.25 | 4.28 | 4.11 | 4.25 | +0.24% | |
| 3.98 | 4.38 | 3.97 | 4.24 | +9.00% | |
| 4.00 | 4.16 | 3.88 | 3.89 | -1.77% | |
| 4.07 | 4.18 | 3.90 | 3.96 | -2.94% | |
| 4.16 | 4.35 | 4.05 | 4.08 | -1.21% | |
| 4.30 | 4.30 | 4.11 | 4.13 | -3.95% | |
| 4.30 | 4.40 | 4.27 | 4.30 | -0.23% | |
| 4.42 | 4.45 | 4.28 | 4.31 | -2.71% | |
| 4.35 | 4.53 | 4.34 | 4.43 | +2.07% | |
| 4.28 | 4.44 | 4.27 | 4.34 | +1.17% | |
| 4.23 | 4.36 | 4.19 | 4.29 | +2.14% | |
| 4.20 | 4.28 | 4.18 | 4.20 | +0.24% | |
| 4.28 | 4.35 | 4.15 | 4.19 | -3.68% | |
| 4.28 | 4.50 | 4.27 | 4.35 | +0.46% | |
| 4.63 | 4.82 | 4.25 | 4.33 | +11.31% | |
| 5.55 | 5.64 | 3.30 | 3.89 | -30.91% | |
| 5.65 | 5.73 | 5.55 | 5.63 | 0.00% | |
| 5.52 | 5.66 | 5.32 | 5.63 | +0.54% | |
| 5.60 | 5.72 | 5.53 | 5.60 | -0.53% | |
| 5.55 | 5.73 | 5.50 | 5.63 | -0.18% | |
| 5.72 | 5.81 | 5.61 | 5.64 | -2.42% | |
| 5.71 | 5.78 | 5.64 | 5.78 | +0.52% | |
| 5.75 | 5.96 | 5.70 | 5.75 | -0.17% | |
| 6.22 | 6.22 | 5.70 | 5.76 | -7.99% | |
| 6.23 | 6.47 | 6.23 | 6.26 | 0.00% | |
| 6.33 | 6.42 | 6.23 | 6.26 | -1.57% | |
| 6.18 | 6.40 | 6.17 | 6.36 | +2.91% | |
| 6.46 | 6.59 | 6.14 | 6.18 | -2.68% | |
| 6.02 | 6.40 | 6.02 | 6.35 | +3.25% | |
| 6.12 | 6.35 | 6.04 | 6.15 | +3.36% | |
| 5.61 | 6.05 | 5.61 | 5.95 | +7.79% | |
| 5.46 | 5.75 | 5.30 | 5.52 | +1.28% | |
| 6.70 | 6.72 | 4.84 | 5.45 | -20.32% | |
| 6.64 | 7.01 | 6.64 | 6.84 | +3.01% | |
| 7.09 | 7.09 | 6.54 | 6.64 | -5.01% | |
| 6.80 | 7.00 | 6.76 | 6.99 | +4.17% | |
| 6.74 | 6.80 | 6.60 | 6.71 | -0.59% | |
| 6.71 | 6.83 | 6.69 | 6.75 | +4.49% | |
| 6.51 | 6.54 | 6.31 | 6.46 | -0.62% | |
| 6.75 | 6.98 | 6.46 | 6.50 | -3.85% | |
| 6.80 | 6.94 | 6.65 | 6.76 | +0.45% | |
| 6.42 | 7.08 | 6.41 | 6.73 | +4.83% | |
| 7.01 | 7.03 | 6.33 | 6.42 | -9.58% | |
| 7.10 | 7.19 | 7.02 | 7.10 | -0.70% | |
| 7.11 | 7.22 | 6.96 | 7.15 | -0.83% | |
| 7.47 | 7.47 | 7.10 | 7.21 | -2.17% | |
| 7.39 | 7.52 | 7.27 | 7.37 | -1.21% | |
| 7.71 | 7.74 | 7.40 | 7.46 | -1.97% | |
| 7.81 | 7.94 | 7.49 | 7.61 | -3.18% | |
| 7.72 | 7.98 | 7.66 | 7.86 | +1.81% | |
| 7.92 | 7.92 | 7.50 | 7.72 | -2.53% | |
| 8.59 | 8.60 | 7.82 | 7.92 | -6.60% | |
| 8.57 | 8.87 | 8.33 | 8.48 | +0.71% | |
| 8.40 | 8.71 | 8.30 | 8.42 | -4.32% | |
| 8.69 | 9.06 | 8.29 | 8.80 | +5.90% | |
| 7.84 | 8.60 | 7.84 | 8.31 | +9.63% | |
| 7.48 | 7.61 | 7.42 | 7.58 | -1.04% | |
| 7.35 | 7.77 | 7.24 | 7.66 | +7.28% | |
| 7.77 | 7.86 | 7.02 | 7.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YSG chart for longer ranges.