Skip to main content
Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
3.490
+0.180 (5.44%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20243.373.503.343.493.495.44%19,672
Sep 25, 20243.193.383.193.313.311.22%16,607
Sep 24, 20243.193.333.083.273.273.81%20,368
Sep 23, 20243.243.353.023.153.15-4.55%13,268
Sep 20, 20243.193.393.163.303.301.23%11,201
Sep 19, 20243.303.363.153.263.26-0.31%13,208
Sep 18, 20243.283.343.203.273.27-1.21%14,633
Sep 17, 20243.403.403.163.313.31-2.93%24,894
Sep 16, 20243.313.523.243.413.412.10%24,238
Sep 13, 20243.243.403.203.343.34-0.83%11,987
Sep 12, 20243.283.383.143.373.37-0.36%14,136
Sep 11, 20243.163.383.143.383.386.66%15,332
Sep 10, 20243.363.363.123.173.17-5.68%25,650
Sep 9, 20243.243.363.123.363.362.94%13,485
Sep 6, 20243.003.262.863.263.26-3.89%32,306
Sep 5, 20243.403.403.123.403.402.29%13,578
Sep 4, 20243.163.393.023.323.325.73%15,078
Sep 3, 20243.003.142.943.143.144.67%15,067
Aug 30, 20242.883.002.843.003.001.39%6,076
Aug 29, 20242.722.962.722.962.964.19%7,428
Aug 28, 20242.842.982.842.842.84-2.07%19,907
Aug 27, 20242.713.002.602.902.901.65%17,678
Aug 26, 20242.822.882.702.852.85-3.61%16,615
Aug 23, 20243.043.042.802.962.961.30%10,005
Aug 22, 20243.123.122.812.922.92-2.60%19,825
Aug 21, 20242.523.002.523.003.0022.95%42,891
Aug 20, 20242.852.962.442.442.44-19.63%32,019
Aug 19, 20243.083.122.953.043.042.57%13,131
Aug 16, 20242.793.002.702.962.96-25,443
Aug 15, 20243.003.002.922.962.960.14%20,217
Aug 14, 20243.003.082.882.962.964.82%21,287
Aug 13, 20242.482.892.482.822.8211.82%25,634
Aug 12, 20242.322.562.322.522.52-1.48%3,976
Aug 9, 20242.362.562.242.562.5612.28%10,937
Aug 8, 20242.202.362.202.282.28-4,587
Aug 7, 20242.082.392.082.282.289.67%16,134
Aug 6, 20242.122.202.062.082.080.92%20,652
Aug 5, 20242.122.142.062.062.06-3.56%26,969
Aug 2, 20242.282.392.122.142.14-9.18%28,847
Aug 1, 20242.282.402.182.352.352.93%24,349
Jul 31, 20242.322.422.282.292.29-0.48%22,154
Jul 30, 20242.362.512.302.302.30-4.33%17,810
Jul 29, 20242.382.582.322.402.400.67%24,799
Jul 26, 20242.452.452.312.382.382.76%13,428
Jul 25, 20242.332.432.312.322.32-1.69%22,330
Jul 24, 20242.442.522.362.362.361.11%18,038
Jul 23, 20242.332.402.322.332.330.26%14,357
Jul 22, 20242.362.472.322.332.33-3.16%34,415
Jul 19, 20242.412.462.372.402.40-20,256
Jul 18, 20242.442.552.402.402.40-0.50%19,392
Jul 17, 20242.402.502.402.422.42-1.79%12,815
Jul 16, 20242.412.552.412.462.46-0.97%15,088
Jul 15, 20242.482.542.402.482.480.16%15,809
Jul 12, 20242.642.712.482.482.481.64%12,988
Jul 11, 20242.522.682.442.442.44-1.61%16,714
Jul 10, 20242.692.772.482.482.48-3.13%22,549
Jul 9, 20242.642.802.562.562.56-5.60%16,060
Jul 8, 20242.602.762.562.712.715.61%21,519
Jul 5, 20242.642.802.542.572.570.31%22,665
Jul 3, 20242.482.742.442.562.563.23%29,815
Jul 2, 20242.442.582.402.482.483.33%19,084
Jul 1, 20242.442.512.362.402.40-24,375
Jun 28, 20242.522.522.402.402.40-20,123
Jun 27, 20242.402.562.402.402.40-0.21%21,876
Jun 26, 20242.372.482.372.412.410.04%19,007
Jun 25, 20242.602.642.402.402.40-6.24%24,325
Jun 24, 20242.802.802.562.562.56-2.88%31,586
Jun 21, 20242.762.842.642.642.64-3.65%22,823
Jun 20, 20242.732.862.732.742.74-0.72%23,692
Jun 18, 20242.842.842.762.762.76-0.29%13,853
Jun 17, 20242.762.882.762.772.770.14%11,629
Jun 14, 20242.803.002.762.762.76-1.57%25,587
Jun 13, 20242.722.842.722.812.811.45%12,778
Jun 12, 20242.782.882.732.772.77-18,804
Jun 11, 20242.682.962.682.772.770.14%31,114
Jun 10, 20242.843.002.762.762.76-0.58%21,363
Jun 7, 20242.933.042.782.782.78-7.92%25,352
Jun 6, 20243.003.172.943.023.021.72%16,655
Jun 5, 20243.013.372.962.972.97-1.33%53,058
Jun 4, 20243.103.243.003.013.01-5.88%14,370
Jun 3, 20243.053.323.033.203.204.96%20,705
May 31, 20242.923.202.923.053.054.64%25,449
May 30, 20242.842.972.802.912.91-1.69%24,056
May 29, 20243.083.122.882.962.96-3.65%15,777
May 28, 20243.083.162.963.073.07-0.26%15,712
May 24, 20243.083.283.083.083.08-1.28%41,711
May 23, 20243.163.323.083.123.121.10%27,223
May 22, 20243.363.363.083.093.09-7.60%59,866
May 21, 20243.643.643.283.343.34-10.70%42,047
May 20, 20243.703.763.563.743.745.06%25,139
May 17, 20243.443.643.443.563.563.49%21,514
May 16, 20243.443.603.443.443.44-8,334
May 15, 20243.523.603.443.443.44-2.77%10,933
May 14, 20243.443.603.363.543.542.37%18,816
May 13, 20243.403.513.403.463.460.29%16,282
May 10, 20243.483.603.443.453.45-2.32%18,642
May 9, 20243.603.603.403.533.535.13%8,522
May 8, 20243.483.603.363.363.36-5.20%8,831
May 7, 20243.443.603.443.543.54-1.88%7,310
May 6, 20243.443.643.443.613.613.56%11,651