Zepp Health Corp (ZEPP) Historical Stock Data
2.88 ↓0.10 (-3.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZEPP is up 1.25% a day on average. There have been 16 days where Zepp Health Corp closed green and 14 days where ZEPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2.82 | 2.88 | ↑$0.06 (2.13%) | 2.81 | 2.98 | 11.97K |
| 2024-12-24 | 2.76 | 2.98 | ↑$0.22 (7.97%) | 2.76 | 2.99 | 8.20K |
| 2024-12-23 | 2.74 | 2.87 | ↑$0.13 (4.74%) | 2.74 | 2.87 | 5.05K |
| 2024-12-20 | 2.74 | 2.80 | ↑$0.05 (2.01%) | 2.73 | 2.82 | 5.32K |
| 2024-12-19 | 2.76 | 2.79 | ↑$0.03 (1.09%) | 2.73 | 2.94 | 5.38K |
| 2024-12-18 | 2.88 | 2.82 | ↓$0.06 (-2.08%) | 2.80 | 2.89 | 11.59K |
| 2024-12-17 | 2.98 | 2.89 | ↓$0.09 (-3.02%) | 2.80 | 3.00 | 9.02K |
| 2024-12-16 | 2.83 | 3.05 | ↑$0.22 (7.77%) | 2.79 | 3.05 | 10.25K |
| 2024-12-13 | 2.78 | 2.90 | ↑$0.12 (4.32%) | 2.78 | 2.92 | 4.05K |
| 2024-12-12 | 2.84 | 2.78 | ↓$0.06 (-1.98%) | 2.78 | 2.95 | 3.35K |
| 2024-12-11 | 3.10 | 2.97 | ↓$0.13 (-4.19%) | 2.91 | 3.10 | 7.72K |
| 2024-12-10 | 3.01 | 3.08 | ↑$0.07 (2.33%) | 3.00 | 3.10 | 10.94K |
| 2024-12-09 | 2.73 | 3.09 | ↑$0.36 (13.19%) | 2.73 | 3.10 | 16.45K |
| 2024-12-06 | 2.87 | 2.73 | ↓$0.14 (-4.71%) | 2.73 | 2.87 | 4.41K |
| 2024-12-05 | 2.93 | 2.76 | ↓$0.17 (-5.80%) | 2.76 | 2.94 | 8.01K |
| 2024-12-04 | 2.88 | 2.89 | ↑$0.01 (0.35%) | 2.87 | 3.09 | 12.39K |
| 2024-12-03 | 2.95 | 2.97 | ↑$0.02 (0.68%) | 2.87 | 3.08 | 5.91K |
| 2024-12-02 | 3.00 | 2.96 | ↓$0.04 (-1.33%) | 2.95 | 3.33 | 30.06K |
| 2024-11-29 | 2.73 | 3.14 | ↑$0.41 (15.02%) | 2.73 | 3.20 | 6.65K |
| 2024-11-27 | 2.85 | 2.75 | ↓$0.10 (-3.51%) | 2.71 | 2.90 | 8.27K |
| 2024-11-26 | 2.86 | 2.96 | ↑$0.10 (3.50%) | 2.85 | 3.00 | 6.09K |
| 2024-11-25 | 2.50 | 2.84 | ↑$0.34 (13.60%) | 2.49 | 2.97 | 29.87K |
| 2024-11-22 | 2.50 | 2.48 | ↓$0.02 (-0.80%) | 2.35 | 2.55 | 30.79K |
| 2024-11-21 | 2.68 | 2.50 | ↓$0.18 (-6.72%) | 2.50 | 2.68 | 11.34K |
| 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 |
Create an account or log in to view more rows.
$ZEPP now is the time to slap that ask!!!
$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.