Zepp Health Corp (ZEPP) Historical Stock Data
2.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZEPP is up 0.76% a day on average. There have been 19 days where Zepp Health Corp closed green and 11 days where ZEPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.67 | 2.63 | ↓$0.04 (-1.50%) | 2.62 | 2.79 | 6.11K |
| 2024-11-19 | 2.82 | 2.63 | ↓$0.19 (-6.74%) | 2.56 | 2.95 | 58.63K |
| 2024-11-18 | 3.08 | 3.13 | ↑$0.05 (1.62%) | 3.08 | 3.27 | 23.15K |
| 2024-11-15 | 3.32 | 3.09 | ↓$0.23 (-6.93%) | 2.95 | 3.38 | 22.90K |
| 2024-11-14 | 3.10 | 3.39 | ↑$0.29 (9.35%) | 3.09 | 3.40 | 32.50K |
| 2024-11-13 | 3.20 | 3.11 | ↓$0.09 (-2.81%) | 3.10 | 3.39 | 7.73K |
| 2024-11-12 | 3.21 | 3.26 | ↑$0.05 (1.56%) | 3.15 | 3.26 | 4.73K |
| 2024-11-11 | 3.28 | 3.30 | ↑$0.02 (0.61%) | 3.20 | 3.35 | 10.64K |
| 2024-11-08 | 3.23 | 3.27 | ↑$0.04 (1.24%) | 3.23 | 3.39 | 14.75K |
| 2024-11-07 | 3.08 | 3.21 | ↑$0.13 (4.22%) | 3.08 | 3.43 | 10.07K |
| 2024-11-06 | 3.10 | 3.13 | ↑$0.03 (0.81%) | 3.08 | 3.33 | 11.44K |
| 2024-11-05 | 3.07 | 3.21 | ↑$0.14 (4.56%) | 3.07 | 3.29 | 5.88K |
| 2024-11-04 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.00 | 3.15 | 13.21K |
| 2024-11-01 | 3.30 | 3.11 | ↓$0.19 (-5.76%) | 3.11 | 3.34 | 10.44K |
| 2024-10-31 | 3.35 | 3.21 | ↓$0.14 (-4.18%) | 3.20 | 3.40 | 10.78K |
| 2024-10-30 | 3.35 | 3.40 | ↑$0.05 (1.49%) | 3.35 | 3.44 | 5.99K |
| 2024-10-29 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.36 | 3.46 | 9.48K |
| 2024-10-28 | 3.32 | 3.46 | ↑$0.14 (4.22%) | 3.25 | 3.46 | 26.22K |
| 2024-10-25 | 3.32 | 3.37 | ↑$0.05 (1.51%) | 3.30 | 3.47 | 10.46K |
| 2024-10-24 | 3.48 | 3.40 | ↓$0.08 (-2.30%) | 3.29 | 3.48 | 10.13K |
| 2024-10-23 | 3.57 | 3.49 | ↓$0.08 (-2.24%) | 3.29 | 3.58 | 9.90K |
| 2024-10-22 | 3.64 | 3.58 | ↓$0.06 (-1.65%) | 3.40 | 3.64 | 6.75K |
| 2024-10-21 | 3.62 | 3.63 | ↑$0.01 (0.28%) | 3.40 | 3.64 | 5.75K |
| 2024-10-18 | 3.66 | 3.62 | ↓$0.04 (-1.09%) | 3.42 | 3.66 | 10.49K |
| 2024-10-17 | 3.60 | 3.67 | ↑$0.07 (1.94%) | 3.58 | 3.74 | 5.21K |
| 2024-10-16 | 3.30 | 3.59 | ↑$0.29 (8.79%) | 3.30 | 3.59 | 16K |
| 2024-10-15 | 3.43 | 3.40 | ↓$0.03 (-0.87%) | 3.32 | 3.50 | 21K |
| 2024-10-14 | 3.33 | 3.50 | ↑$0.17 (4.95%) | 3.30 | 3.60 | 12.11K |
| 2024-10-11 | 3.21 | 3.44 | ↑$0.23 (7.17%) | 3.20 | 3.45 | 8.60K |
| 2024-10-10 | 3.20 | 3.32 | ↑$0.12 (3.78%) | 3.18 | 3.35 | 5.62K |
Create an account or log in to view more rows.
$ZEPP There is nothing wrong with a decent pullback
$ZEPP Now I'm worried....
$ZEPP I think I like this stock more everyday
$ZEPP it can go lower
$ZEPP I warned you all fairly you morons.
$ZEPP Here we go!!!
$ZEPP hint hint this is when you buy a few
$ZEPP this is my only green stonk!
I really like this stonk.
$ZEPP Fake dip news.
$ZEPP Beautiful!! 😀