Zepp Health Corp (ZEPP) Historical Stock Data

0.89 ↑0.03 (3.50%)

As of May 16, 2024, 1:43pm EST.

Historical Data

In the past 30 trading days, ZEPP is up 0.04% a day on average. There have been 17 days where Zepp Health Corp closed green and 13 days where ZEPP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.86	0.89	↑$0.03 (3.49%)	0.86	0.91	86.02K
2024-05-16	0.86	0.86	↑$0.00 (0.00%)	0.86	0.90	33.32K
2024-05-15	0.88	0.86	↓$0.02 (-2.27%)	0.86	0.90	42.73K
2024-05-14	0.86	0.88	↑$0.02 (2.85%)	0.84	0.90	75.27K
2024-05-13	0.85	0.86	↑$0.01 (1.53%)	0.85	0.88	65.13K
2024-05-10	0.87	0.86	↓$0.01 (-0.98%)	0.86	0.90	74.57K
2024-05-09	0.90	0.88	↓$0.02 (-2.00%)	0.85	0.90	34.08K
2024-05-08	0.87	0.84	↓$0.03 (-3.56%)	0.84	0.90	35.21K
2024-05-07	0.86	0.89	↑$0.02 (2.79%)	0.86	0.90	29.24K
2024-05-06	0.86	0.90	↑$0.04 (4.76%)	0.86	0.91	46.61K
2024-05-03	0.90	0.87	↓$0.03 (-3.22%)	0.87	0.92	49.66K
2024-05-02	0.86	0.91	↑$0.05 (5.23%)	0.86	0.92	68.40K
2024-05-01	0.84	0.85	↑$0.01 (1.31%)	0.84	0.88	37.75K
2024-04-30	0.85	0.84	↓$0.01 (-1.18%)	0.83	0.87	28.64K
2024-04-29	0.85	0.87	↑$0.02 (2.42%)	0.84	0.89	34.34K
2024-04-26	0.84	0.85	↑$0.01 (1.55%)	0.84	0.90	51.56K
2024-04-25	0.82	0.84	↑$0.02 (2.19%)	0.82	0.87	35.13K
2024-04-24	0.85	0.85	↑$0.00 (0.00%)	0.85	0.89	48.04K
2024-04-23	0.83	0.85	↑$0.02 (2.29%)	0.83	0.88	35.54K
2024-04-22	0.82	0.84	↑$0.02 (2.31%)	0.82	0.86	34.44K
2024-04-19	0.82	0.83	↑$0.01 (1.34%)	0.82	0.87	33.81K
2024-04-18	0.83	0.83	↓$0.00 (-0.48%)	0.82	0.86	62.08K
2024-04-17	0.85	0.83	↓$0.02 (-2.87%)	0.82	0.85	72.02K
2024-04-16	0.91	0.85	↓$0.06 (-6.59%)	0.85	0.91	108.66K
2024-04-15	0.91	0.90	↓$0.01 (-1.35%)	0.88	0.97	74.70K
2024-04-12	0.96	0.90	↓$0.06 (-6.25%)	0.90	0.96	83.30K
2024-04-11	0.92	0.92	↑$0.00 (0.11%)	0.92	1.03	100.84K
2024-04-10	0.94	0.91	↓$0.03 (-3.19%)	0.91	0.95	56.38K
2024-04-09	0.97	0.95	↓$0.02 (-2.06%)	0.95	0.98	47.76K
2024-04-08	0.94	0.97	↑$0.03 (3.19%)	0.94	0.97	35.58K