NASDAQ:YSG
Yatsen Holding Limited Stock Price (Quote)
$4.84
+0.370 (+8.28%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.99 | $4.88 | Friday, 26th Apr 2024 YSG stock ended at $4.84. This is 8.28% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.70% from a day low at $4.62 to a day high of $4.88. |
| 90 days | $0.440 | $4.88 | |
| 52 weeks | $0.440 | $4.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $4.63 | $4.88 | $4.62 | $4.84 | 556 754 |
| Apr 25, 2024 | $4.28 | $4.55 | $4.24 | $4.47 | 409 877 |
| Apr 24, 2024 | $4.13 | $4.31 | $3.99 | $4.24 | 329 054 |
| Apr 23, 2024 | $4.00 | $4.48 | $3.89 | $3.93 | 474 446 |
| Apr 22, 2024 | $3.79 | $3.95 | $3.70 | $3.80 | 307 343 |
| Apr 19, 2024 | $3.52 | $3.85 | $3.46 | $3.75 | 236 031 |
| Apr 18, 2024 | $3.61 | $3.72 | $3.44 | $3.58 | 319 492 |
| Apr 17, 2024 | $3.71 | $3.99 | $3.57 | $3.61 | 484 374 |
| Apr 16, 2024 | $3.36 | $3.74 | $3.32 | $3.60 | 443 998 |
| Apr 15, 2024 | $3.09 | $3.62 | $3.07 | $3.39 | 674 744 |
| Apr 12, 2024 | $3.04 | $3.10 | $2.97 | $3.01 | 217 205 |
| Apr 11, 2024 | $3.14 | $3.14 | $2.95 | $3.04 | 353 958 |
| Apr 10, 2024 | $3.19 | $3.26 | $3.03 | $3.10 | 356 799 |
| Apr 09, 2024 | $3.10 | $3.28 | $3.05 | $3.13 | 350 339 |
| Apr 08, 2024 | $2.79 | $3.17 | $2.79 | $3.07 | 443 352 |
| Apr 05, 2024 | $2.72 | $3.00 | $2.72 | $2.73 | 358 042 |
| Apr 04, 2024 | $2.57 | $2.78 | $2.57 | $2.68 | 233 331 |
| Apr 03, 2024 | $2.51 | $2.74 | $2.50 | $2.56 | 438 560 |
| Apr 02, 2024 | $2.28 | $2.64 | $2.28 | $2.57 | 438 560 |
| Apr 01, 2024 | $2.15 | $2.30 | $2.12 | $2.29 | 323 164 |
| Mar 28, 2024 | $2.09 | $2.22 | $2.05 | $2.11 | 464 245 |
| Mar 27, 2024 | $2.04 | $2.14 | $1.99 | $2.11 | 397 243 |
| Mar 26, 2024 | $2.08 | $2.17 | $2.02 | $2.03 | 527 178 |
| Mar 25, 2024 | $2.08 | $2.18 | $2.06 | $2.08 | 367 607 |
| Mar 22, 2024 | $2.13 | $2.18 | $2.10 | $2.13 | 448 080 |
