111, Inc. (YI) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
YI Historical Performance
Short-Term Returns
YI Stock Price Trajectory (2018–2026)
As of May 8, 2026, 111, Inc. (YI) trades at $5.58, representing a -25.4% return over the past year. The stock has delivered a -95.1% total return over five years (-45.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $458.80 on February 11, 2021. From this peak, YI has corrected -98.8%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HIMS (-51.0% 1Y), TDOC (+1.5% 1Y), and PINC (+22.2% 1Y), YI has underperformed the peer group average. Compare YI vs HIMS →
YI Historical Price Data (2025–2026)
Showing 30 of 1,925 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.71 | 6.23 | 5.51 | 5.58 | 23K | -0.36% |
| 2026-05-06 | 5.61 | 6.11 | 5.60 | 5.60 | 12K | -1.93% |
| 2026-05-05 | 6.03 | 6.12 | 5.30 | 5.71 | 24K | -3.55% |
| 2026-05-04 | 6.15 | 6.15 | 5.90 | 5.92 | 5K | -1.33% |
| 2026-05-01 | 6.50 | 6.50 | 6.00 | 6.00 | 7K | -3.23% |
| 2026-04-30 | 6.55 | 6.72 | 6.20 | 6.20 | 9K | -6.91% |
| 2026-04-29 | 6.88 | 6.88 | 6.54 | 6.66 | 4K | +1.68% |
| 2026-04-28 | 6.62 | 6.64 | 6.51 | 6.55 | 4K | -4.38% |
| 2026-04-27 | 6.73 | 6.85 | 6.73 | 6.85 | 2K | +0.74% |
| 2026-04-24 | 6.98 | 7.05 | 6.74 | 6.80 | 5K | +1.64% |
| 2026-04-23 | 6.95 | 7.00 | 6.53 | 6.69 | 8K | +0.75% |
| 2026-04-22 | 6.76 | 7.09 | 6.48 | 6.64 | 7K | -3.35% |
| 2026-04-21 | 6.66 | 7.20 | 6.66 | 6.87 | 2K | +4.09% |
| 2026-04-20 | 6.70 | 7.10 | 6.51 | 6.60 | 55K | -1.88% |
| 2026-04-17 | 6.72 | 6.81 | 6.66 | 6.73 | 13K | +0.85% |
| 2026-04-16 | 6.90 | 7.07 | 6.63 | 6.67 | 22K | -2.77% |
| 2026-04-15 | 6.70 | 7.19 | 6.63 | 6.86 | 15K | +0.73% |
| 2026-04-14 | 6.67 | 7.03 | 6.60 | 6.81 | 3K | +0.29% |
| 2026-04-13 | 6.96 | 7.25 | 6.52 | 6.79 | 10K | +3.19% |
| 2026-04-10 | 6.47 | 6.87 | 6.47 | 6.58 | 6K | +2.65% |
| 2026-04-09 | 6.53 | 6.55 | 6.31 | 6.41 | 13K | -1.08% |
| 2026-04-08 | 6.41 | 6.63 | 6.41 | 6.48 | 6K | +4.18% |
| 2026-04-07 | 6.43 | 6.43 | 6.21 | 6.22 | 2K | -4.60% |
| 2026-04-06 | 6.75 | 6.75 | 6.43 | 6.52 | 3K | +1.24% |
| 2026-04-02 | 6.52 | 6.54 | 6.44 | 6.44 | 7K | -2.72% |
| 2026-04-01 | 7.11 | 7.19 | 6.50 | 6.62 | 16K | +1.53% |
| 2026-03-31 | 6.30 | 6.83 | 6.28 | 6.52 | 8K | +1.40% |
| 2026-03-30 | 6.27 | 6.43 | 6.27 | 6.43 | 5K | +3.11% |
| 2026-03-27 | 6.40 | 6.40 | 6.11 | 6.24 | 11K | -3.32% |
| 2026-03-26 | 6.25 | 6.45 | 6.25 | 6.45 | 3K | +2.54% |
See YI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs YI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare YI vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonYI — Frequently Asked Questions
Quick answers to the most common questions about buying YI stock.
How has YI stock performed recently?
YI declined -25.4% over the past year, below its 5-year annualized CAGR of -45.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is YI's all-time high price?
111, Inc. reached $458.80 on 2021-02-11. The 52-week high is $11.17. Current 1-year return of -25.4% places the stock further from historical peaks.
Where can I download YI historical price data?
This page provides YI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.