Zepp Health Corp (ZEPP) Historical Stock Data
0.89 ↓0.02 (-1.88%)
As of May 3, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, ZEPP is up 0.42% a day on average. There have been 18 days where Zepp Health Corp closed green and 12 days where ZEPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 0.97 | 0.95 | ↓$0.02 (-2.06%) | 0.95 | 0.98 | 54.65K |
| 2024-04-04 | 0.97 | 0.98 | ↑$0.01 (0.54%) | 0.95 | 0.98 | 70.65K |
| 2024-04-03 | 0.98 | 0.97 | ↓$0.01 (-0.99%) | 0.95 | 1.05 | 75.63K |
| 2024-04-02 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.07 | 59.31K |
| 2024-04-01 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.96 | 1.05 | 40.90K |
| 2024-03-28 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.96 | 1.06 | 56.56K |
| 2024-03-27 | 0.94 | 1.03 | ↑$0.09 (9.57%) | 0.93 | 1.04 | 65.74K |
| 2024-03-26 | 0.91 | 0.92 | ↑$0.01 (1.32%) | 0.91 | 1.05 | 180.87K |
Create an account or log in to view more rows.
$ZEPP we all speculate but nobody knows what going to happen.
$ZEPP just added more
$ZEPP yeah we're going green today
$ZEPP How can this stock move so little? Damn
$ZEPP Move up
let's buy
$ZEPP See ya Monday
$ZEPP what a horse shit show!
$ZEPP Bears go home!
$ZEPP nothing drops
$ZEPP very normal lol sike