Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
2.630
0.00 (0.00%)
Nov 20, 2024, 3:59 PM EST - Market closed
Zepp Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.67 | 2.79 | 2.62 | 2.63 | 2.63 | - | 6,125 |
| Nov 19, 2024 | 2.82 | 2.95 | 2.56 | 2.63 | 2.63 | -15.97% | 58,627 |
| Nov 18, 2024 | 3.08 | 3.27 | 3.08 | 3.13 | 3.13 | 1.29% | 23,153 |
| Nov 15, 2024 | 3.32 | 3.38 | 2.95 | 3.09 | 3.09 | -8.85% | 23,015 |
| Nov 14, 2024 | 3.10 | 3.40 | 3.09 | 3.39 | 3.39 | 9.00% | 32,503 |
| Nov 13, 2024 | 3.20 | 3.39 | 3.10 | 3.11 | 3.11 | -4.60% | 7,728 |
| Nov 12, 2024 | 3.21 | 3.26 | 3.15 | 3.26 | 3.26 | -1.21% | 4,732 |
| Nov 11, 2024 | 3.28 | 3.35 | 3.20 | 3.30 | 3.30 | 0.92% | 10,641 |
| Nov 8, 2024 | 3.23 | 3.39 | 3.23 | 3.27 | 3.27 | 1.87% | 14,755 |
| Nov 7, 2024 | 3.08 | 3.43 | 3.08 | 3.21 | 3.21 | 2.56% | 10,075 |
| Nov 6, 2024 | 3.11 | 3.33 | 3.08 | 3.13 | 3.13 | -2.49% | 11,441 |
| Nov 5, 2024 | 3.07 | 3.29 | 3.07 | 3.21 | 3.21 | 4.22% | 5,881 |
| Nov 4, 2024 | 3.08 | 3.15 | 3.00 | 3.08 | 3.08 | -0.96% | 13,205 |
| Nov 1, 2024 | 3.30 | 3.34 | 3.11 | 3.11 | 3.11 | -3.12% | 10,435 |
| Oct 31, 2024 | 3.35 | 3.40 | 3.20 | 3.21 | 3.21 | -5.59% | 10,780 |
| Oct 30, 2024 | 3.35 | 3.44 | 3.35 | 3.40 | 3.40 | -0.29% | 6,006 |
| Oct 29, 2024 | 3.38 | 3.46 | 3.36 | 3.41 | 3.41 | -1.45% | 9,481 |
| Oct 28, 2024 | 3.32 | 3.46 | 3.25 | 3.46 | 3.46 | 2.67% | 26,216 |
| Oct 25, 2024 | 3.32 | 3.47 | 3.30 | 3.37 | 3.37 | -0.88% | 10,455 |
| Oct 24, 2024 | 3.48 | 3.48 | 3.29 | 3.40 | 3.40 | -2.58% | 10,134 |
| Oct 23, 2024 | 3.57 | 3.58 | 3.29 | 3.49 | 3.49 | -2.51% | 9,897 |
| Oct 22, 2024 | 3.64 | 3.64 | 3.40 | 3.58 | 3.58 | -1.38% | 6,749 |
| Oct 21, 2024 | 3.62 | 3.64 | 3.40 | 3.63 | 3.63 | 0.28% | 5,753 |
| Oct 18, 2024 | 3.66 | 3.66 | 3.42 | 3.62 | 3.62 | -1.36% | 10,487 |
| Oct 17, 2024 | 3.60 | 3.74 | 3.58 | 3.67 | 3.67 | 2.23% | 5,209 |
| Oct 16, 2024 | 3.30 | 3.59 | 3.30 | 3.59 | 3.59 | 5.59% | 16,000 |
| Oct 15, 2024 | 3.43 | 3.50 | 3.32 | 3.40 | 3.40 | -2.72% | 21,001 |
| Oct 14, 2024 | 3.33 | 3.60 | 3.30 | 3.50 | 3.50 | 1.60% | 13,113 |
| Oct 11, 2024 | 3.21 | 3.45 | 3.20 | 3.44 | 3.44 | 3.61% | 8,604 |
| Oct 10, 2024 | 3.20 | 3.35 | 3.18 | 3.32 | 3.32 | 1.84% | 5,979 |
| Oct 9, 2024 | 3.40 | 3.45 | 3.10 | 3.26 | 3.26 | -6.59% | 32,169 |
| Oct 8, 2024 | 3.80 | 3.80 | 3.49 | 3.49 | 3.49 | -9.35% | 19,912 |
| Oct 7, 2024 | 3.83 | 3.97 | 3.70 | 3.85 | 3.85 | -1.03% | 31,376 |
| Oct 4, 2024 | 3.88 | 3.97 | 3.66 | 3.89 | 3.89 | 1.30% | 35,035 |
| Oct 3, 2024 | 3.92 | 3.94 | 3.74 | 3.84 | 3.84 | -1.79% | 8,891 |
| Oct 2, 2024 | 3.91 | 3.97 | 3.80 | 3.91 | 3.91 | 0.51% | 23,619 |
| Oct 1, 2024 | 4.26 | 4.26 | 3.75 | 3.89 | 3.89 | -10.57% | 80,281 |
| Sep 30, 2024 | 4.16 | 4.38 | 4.10 | 4.35 | 4.35 | 8.75% | 107,287 |
| Sep 27, 2024 | 3.47 | 4.00 | 3.46 | 4.00 | 4.00 | 14.61% | 176,138 |
| Sep 26, 2024 | 3.37 | 3.50 | 3.34 | 3.49 | 3.49 | 5.44% | 19,673 |
| Sep 25, 2024 | 3.19 | 3.38 | 3.19 | 3.31 | 3.31 | 1.22% | 16,607 |
| Sep 24, 2024 | 3.19 | 3.33 | 3.08 | 3.27 | 3.27 | 3.81% | 20,368 |
| Sep 23, 2024 | 3.24 | 3.35 | 3.02 | 3.15 | 3.15 | -4.55% | 13,268 |
| Sep 20, 2024 | 3.19 | 3.39 | 3.16 | 3.30 | 3.30 | 1.23% | 11,201 |
| Sep 19, 2024 | 3.30 | 3.36 | 3.15 | 3.26 | 3.26 | -0.31% | 13,208 |
| Sep 18, 2024 | 3.28 | 3.34 | 3.20 | 3.27 | 3.27 | -1.21% | 14,633 |
| Sep 17, 2024 | 3.40 | 3.40 | 3.16 | 3.31 | 3.31 | -2.93% | 24,894 |
| Sep 16, 2024 | 3.31 | 3.52 | 3.24 | 3.41 | 3.41 | 2.10% | 24,238 |
| Sep 13, 2024 | 3.24 | 3.40 | 3.20 | 3.34 | 3.34 | -0.83% | 11,987 |
| Sep 12, 2024 | 3.28 | 3.38 | 3.14 | 3.37 | 3.37 | -0.36% | 14,136 |
| Sep 11, 2024 | 3.16 | 3.38 | 3.14 | 3.38 | 3.38 | 6.66% | 15,332 |
| Sep 10, 2024 | 3.36 | 3.36 | 3.12 | 3.17 | 3.17 | -5.68% | 25,650 |
| Sep 9, 2024 | 3.24 | 3.36 | 3.12 | 3.36 | 3.36 | 2.94% | 13,485 |
| Sep 6, 2024 | 3.00 | 3.26 | 2.86 | 3.26 | 3.26 | -3.89% | 32,306 |
| Sep 5, 2024 | 3.40 | 3.40 | 3.12 | 3.40 | 3.40 | 2.29% | 13,578 |
| Sep 4, 2024 | 3.16 | 3.39 | 3.02 | 3.32 | 3.32 | 5.73% | 15,078 |
| Sep 3, 2024 | 3.00 | 3.14 | 2.94 | 3.14 | 3.14 | 4.67% | 15,067 |
| Aug 30, 2024 | 2.88 | 3.00 | 2.84 | 3.00 | 3.00 | 1.39% | 6,076 |
| Aug 29, 2024 | 2.72 | 2.96 | 2.72 | 2.96 | 2.96 | 4.19% | 7,428 |
| Aug 28, 2024 | 2.84 | 2.98 | 2.84 | 2.84 | 2.84 | -2.07% | 19,907 |
| Aug 27, 2024 | 2.71 | 3.00 | 2.60 | 2.90 | 2.90 | 1.65% | 17,678 |
| Aug 26, 2024 | 2.82 | 2.88 | 2.70 | 2.85 | 2.85 | -3.61% | 16,615 |
| Aug 23, 2024 | 3.04 | 3.04 | 2.80 | 2.96 | 2.96 | 1.30% | 10,005 |
| Aug 22, 2024 | 3.12 | 3.12 | 2.81 | 2.92 | 2.92 | -2.60% | 19,825 |
| Aug 21, 2024 | 2.52 | 3.00 | 2.52 | 3.00 | 3.00 | 22.95% | 42,891 |
| Aug 20, 2024 | 2.85 | 2.96 | 2.44 | 2.44 | 2.44 | -19.63% | 32,019 |
| Aug 19, 2024 | 3.08 | 3.12 | 2.95 | 3.04 | 3.04 | 2.57% | 13,131 |
| Aug 16, 2024 | 2.79 | 3.00 | 2.70 | 2.96 | 2.96 | - | 25,443 |
| Aug 15, 2024 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | 0.14% | 20,217 |
| Aug 14, 2024 | 3.00 | 3.08 | 2.88 | 2.96 | 2.96 | 4.82% | 21,287 |
| Aug 13, 2024 | 2.48 | 2.89 | 2.48 | 2.82 | 2.82 | 11.82% | 25,634 |
| Aug 12, 2024 | 2.32 | 2.56 | 2.32 | 2.52 | 2.52 | -1.48% | 3,976 |
| Aug 9, 2024 | 2.36 | 2.56 | 2.24 | 2.56 | 2.56 | 12.28% | 10,937 |
| Aug 8, 2024 | 2.20 | 2.36 | 2.20 | 2.28 | 2.28 | - | 4,587 |
| Aug 7, 2024 | 2.08 | 2.39 | 2.08 | 2.28 | 2.28 | 9.67% | 16,134 |
| Aug 6, 2024 | 2.12 | 2.20 | 2.06 | 2.08 | 2.08 | 0.92% | 20,652 |
| Aug 5, 2024 | 2.12 | 2.14 | 2.06 | 2.06 | 2.06 | -3.56% | 26,969 |
| Aug 2, 2024 | 2.28 | 2.39 | 2.12 | 2.14 | 2.14 | -9.18% | 28,847 |
| Aug 1, 2024 | 2.28 | 2.40 | 2.18 | 2.35 | 2.35 | 2.93% | 24,349 |
| Jul 31, 2024 | 2.32 | 2.42 | 2.28 | 2.29 | 2.29 | -0.48% | 22,154 |
| Jul 30, 2024 | 2.36 | 2.51 | 2.30 | 2.30 | 2.30 | -4.33% | 17,810 |
| Jul 29, 2024 | 2.38 | 2.58 | 2.32 | 2.40 | 2.40 | 0.67% | 24,799 |
| Jul 26, 2024 | 2.45 | 2.45 | 2.31 | 2.38 | 2.38 | 2.76% | 13,428 |
| Jul 25, 2024 | 2.33 | 2.43 | 2.31 | 2.32 | 2.32 | -1.69% | 22,330 |
| Jul 24, 2024 | 2.44 | 2.52 | 2.36 | 2.36 | 2.36 | 1.11% | 18,038 |
| Jul 23, 2024 | 2.33 | 2.40 | 2.32 | 2.33 | 2.33 | 0.26% | 14,357 |
| Jul 22, 2024 | 2.36 | 2.47 | 2.32 | 2.33 | 2.33 | -3.16% | 34,415 |
| Jul 19, 2024 | 2.41 | 2.46 | 2.37 | 2.40 | 2.40 | - | 20,256 |
| Jul 18, 2024 | 2.44 | 2.55 | 2.40 | 2.40 | 2.40 | -0.50% | 19,392 |
| Jul 17, 2024 | 2.40 | 2.50 | 2.40 | 2.42 | 2.42 | -1.79% | 12,815 |
| Jul 16, 2024 | 2.41 | 2.55 | 2.41 | 2.46 | 2.46 | -0.97% | 15,088 |
| Jul 15, 2024 | 2.48 | 2.54 | 2.40 | 2.48 | 2.48 | 0.16% | 15,809 |
| Jul 12, 2024 | 2.64 | 2.71 | 2.48 | 2.48 | 2.48 | 1.64% | 12,988 |
| Jul 11, 2024 | 2.52 | 2.68 | 2.44 | 2.44 | 2.44 | -1.61% | 16,714 |
| Jul 10, 2024 | 2.69 | 2.77 | 2.48 | 2.48 | 2.48 | -3.13% | 22,549 |
| Jul 9, 2024 | 2.64 | 2.80 | 2.56 | 2.56 | 2.56 | -5.60% | 16,060 |
| Jul 8, 2024 | 2.60 | 2.76 | 2.56 | 2.71 | 2.71 | 5.61% | 21,519 |
| Jul 5, 2024 | 2.64 | 2.80 | 2.54 | 2.57 | 2.57 | 0.31% | 22,665 |
| Jul 3, 2024 | 2.48 | 2.74 | 2.44 | 2.56 | 2.56 | 3.23% | 29,815 |
| Jul 2, 2024 | 2.44 | 2.58 | 2.40 | 2.48 | 2.48 | 3.33% | 19,084 |