Yatsen Holding Ltd (YSG)
4.50
+0.12
(+2.74%)
USD |
NYSE |
May 17, 16:00
4.71
+0.21
(+4.67%)
After-Hours: 20:00
Yatsen Price: 4.50 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 4.41 | 4.53 | 4.21 | 4.50 | 554026.0 |
May 16, 2024 | 4.35 | 4.58 | 4.33 | 4.38 | 293888.0 |
May 15, 2024 | 4.55 | 4.66 | 4.28 | 4.35 | 332397.0 |
May 14, 2024 | 4.57 | 4.80 | 4.48 | 4.55 | 264518.0 |
May 13, 2024 | 4.57 | 4.89 | 4.515 | 4.70 | 359396.0 |
May 10, 2024 | 4.68 | 4.83 | 4.54 | 4.54 | 359011.0 |
May 09, 2024 | 4.36 | 4.67 | 4.32 | 4.63 | 289771.0 |
May 08, 2024 | 4.38 | 4.46 | 4.26 | 4.32 | 278315.0 |
May 07, 2024 | 4.36 | 4.58 | 4.35 | 4.43 | 258400.0 |
May 06, 2024 | 4.38 | 4.54 | 4.28 | 4.36 | 319493.0 |
May 03, 2024 | 4.30 | 4.41 | 4.18 | 4.34 | 484800.0 |
May 02, 2024 | 4.17 | 4.32 | 4.07 | 4.21 | 281830.0 |
May 01, 2024 | 4.38 | 4.41 | 4.09 | 4.15 | 394370.0 |
Apr 30, 2024 | 4.38 | 4.54 | 4.188 | 4.37 | 276023.0 |
Apr 29, 2024 | 4.77 | 4.80 | 4.222 | 4.49 | 477807.0 |
Apr 26, 2024 | 4.63 | 4.88 | 4.60 | 4.84 | 562995.0 |
Apr 25, 2024 | 4.28 | 4.55 | 4.23 | 4.47 | 416272.0 |
Apr 24, 2024 | 4.13 | 4.305 | 3.99 | 4.24 | 329189.0 |
Apr 23, 2024 | 4.00 | 4.48 | 3.89 | 3.93 | 474632.0 |
Apr 22, 2024 | 3.79 | 3.945 | 3.70 | 3.80 | 309795.0 |
Apr 19, 2024 | 3.52 | 3.85 | 3.46 | 3.75 | 236361.0 |
Apr 18, 2024 | 3.61 | 3.724 | 3.440 | 3.58 | 323115.0 |
Apr 17, 2024 | 3.71 | 3.99 | 3.57 | 3.61 | 488304.0 |
Apr 16, 2024 | 3.36 | 3.74 | 3.32 | 3.60 | 444287.0 |
Apr 15, 2024 | 3.09 | 3.62 | 3.07 | 3.39 | 675055.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.95
Minimum
May 24 2022
122.75
Maximum
Feb 05 2021
19.60
Average
6.35
Median
Dec 02 2022
Price Benchmarks
Bon Natural Life Ltd | 2.53 |
TAL Education Group | 12.92 |
Dingdong (Cayman) Ltd | 1.78 |
51 Talk Online Education Group | 7.42 |
Shineco Inc | 0.96 |
Price Related Metrics
PS Ratio | 1.040 |
Price to Book Value | 0.8309 |
Earnings Yield | -21.60% |
Market Cap | 484.68M |