Yatsen Holding Ltd (YSG)
4.33
-0.01
(-0.23%)
USD |
NYSE |
May 06, 12:17
Yatsen Price: 4.33 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 4.30 | 4.41 | 4.18 | 4.34 | 469960.0 |
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 |
Apr 12, 2024 | 3.04 | 3.100 | 2.97 | 3.01 | 217407.0 |
Apr 11, 2024 | 3.14 | 3.15 | 2.95 | 3.04 | 354959.0 |
Apr 10, 2024 | 3.19 | 3.26 | 3.03 | 3.10 | 357113.0 |
Apr 09, 2024 | 3.10 | 3.28 | 3.05 | 3.13 | 351439.0 |
Apr 08, 2024 | 2.79 | 3.17 | 2.79 | 3.07 | 465370.0 |
Apr 05, 2024 | 2.72 | 3.00 | 2.71 | 2.73 | 375482.0 |
Apr 04, 2024 | 2.57 | 2.78 | 2.57 | 2.68 | 234687.0 |
Apr 03, 2024 | 2.51 | 2.74 | 2.50 | 2.56 | 438761.0 |
Apr 02, 2024 | 2.28 | 2.64 | 2.28 | 2.57 | 439135.0 |
Apr 01, 2024 | 2.15 | 2.300 | 2.12 | 2.29 | 324865.0 |
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
19.76
Average
6.40
Median
Jan 27 2022
Price Benchmarks
Bon Natural Life Ltd | 2.86 |
TAL Education Group | 13.21 |
Dingdong (Cayman) Ltd | 1.54 |
51 Talk Online Education Group | 7.00 |
Shineco Inc | 0.7901 |
Price Related Metrics
PS Ratio | 1.000 |
Price to Book Value | 0.7995 |
Earnings Yield | -22.45% |
Market Cap | 466.37M |