Zepp Health Corporation (ZEPP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 2.5 | 2.8 | 3.1 | 2.53 | 27612 | 2.70288357 | DR |
| 4 | 0.005 | 0.174520069808 | 2.865 | 3.1 | 2.53 | 12016 | 2.81724038 | DR |
| 12 | -0.34 | -10.5919003115 | 3.21 | 3.74 | 2.3801 | 13040 | 3.02843656 | DR |
| 26 | 0.39 | 15.7258064516 | 2.48 | 4.38 | 2.06 | 40891 | 2.86344535 | DR |
| 52 | -2.81 | -49.4718309859 | 5.68 | 8.4 | 2.06 | 57654 | 3.66256569 | DR |
| 156 | -17.33 | -85.7920792079 | 20.2 | 21.56 | 2.06 | 75272 | 7.80023246 | DR |
| 260 | -69.17 | -96.0161021655 | 72.04 | 73.68 | 2.06 | 114119 | 23.67039834 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 2.87 | 0.27 | 10.38 | 2.6 | 2.9369 | 2.6 | 7454 |
| 1735688400 | 2.6 | -0.1 | -3.70 | 2.7 | 2.89 | 2.5299999 | 15631 |
| 1735602000 | 2.7 | -0.08 | -2.70 | 2.73 | 3.1 | 2.56 | 80133 |
| 1735342800 | 2.775 | -0.11 | -3.65 | 2.79 | 2.865 | 2.75 | 10303 |
| 1735256400 | 2.88 | -0.1 | -3.36 | 2.82 | 2.98 | 2.8106 | 11973 |
| 1735077840 | 2.98 | 0.11 | 3.83 | 2.7599999 | 2.99 | 2.7599999 | 8196 |
| 1734997200 | 2.87 | 0.08 | 2.68 | 2.74 | 2.87 | 2.74 | 5054 |
| 1734738000 | 2.795 | 0 | 0.18 | 2.74 | 2.82 | 2.73 | 5326 |
| 1734651600 | 2.79 | -0.03 | -1.06 | 2.7599999 | 2.94 | 2.73 | 5382 |
| 1734565200 | 2.82 | -0.07 | -2.42 | 2.88 | 2.89 | 2.8 | 11594 |
| 1734478800 | 2.89 | -0.16 | -5.25 | 2.98 | 3 | 2.8 | 9017 |
| 1734392400 | 3.05 | 0.15 | 5.17 | 2.83 | 3.05 | 2.79 | 10250 |
| 1734133200 | 2.9 | 0.12 | 4.18 | 2.7799999 | 2.92 | 2.7799999 | 4046 |
| 1734046800 | 2.7837 | -0.19 | -6.27 | 2.84 | 2.95 | 2.7837 | 3346 |
| 1733960400 | 2.97 | -0.11 | -3.57 | 3.1 | 3.1 | 2.91 | 7718 |
| 1733874000 | 3.08 | -0.01 | -0.32 | 3.0099999 | 3.1 | 3 | 10939 |
| 1733787600 | 3.09 | 0.36 | 13.19 | 2.73 | 3.1 | 2.73 | 16339 |
| 1733528400 | 2.73 | -0.03 | -1.09 | 2.88 | 2.89 | 2.73 | 4406 |
| 1733442000 | 2.7599999 | -0.13 | -4.50 | 2.93 | 2.94 | 2.7599999 | 8012 |
| 1733355600 | 2.89 | -0.08 | -2.69 | 2.88 | 3.0898 | 2.87 | 12389 |
| 1733269200 | 2.97 | 0.01 | 0.34 | 2.95 | 3.08 | 2.87 | 5907 |
| 1733182800 | 2.96 | -0.18 | -5.73 | 3 | 3.33 | 2.95 | 30055 |
| 1732917840 | 3.14 | 0.39 | 14.18 | 2.73 | 3.2 | 2.7275 | 6653 |
| 1732750800 | 2.75 | -0.21 | -7.09 | 2.85 | 2.9 | 2.713 | 8272 |
| 1732664400 | 2.96 | 0.12 | 4.23 | 2.86 | 3 | 2.85 | 6093 |
| 1732578000 | 2.84 | 0.36 | 14.52 | 2.5 | 2.9707 | 2.4998999 | 28661 |
| 1732318800 | 2.48 | -0.02 | -0.80 | 2.5 | 2.55 | 2.35 | 30785 |
| 1732232400 | 2.5 | -0.13 | -4.94 | 2.68 | 2.68 | 2.5 | 11344 |
| 1732146000 | 2.63 | 0 | 0.00 | 2.67 | 2.8 | 2.62 | 6125 |
| 1732059600 | 2.63 | -0.5 | -15.97 | 2.82 | 2.95 | 2.5614 | 58627 |
| 1731973200 | 3.13 | 0.04 | 1.29 | 3.08 | 3.2737 | 3.08 | 23153 |
| 1731714000 | 3.09 | -0.3 | -8.85 | 3.32 | 3.38 | 2.95 | 23015 |
| 1731627600 | 3.39 | 0.28 | 9.00 | 3.1 | 3.4 | 3.09 | 32503 |
| 1731541200 | 3.11 | -0.15 | -4.60 | 3.2 | 3.39 | 3.1 | 7728 |
| 1731454800 | 3.2599999 | -0.04 | -1.21 | 3.21 | 3.2599999 | 3.15 | 4732 |
| 1731368400 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.3501 | 3.2 | 10641 |
| 1731109200 | 3.27 | 0.06 | 1.87 | 3.23 | 3.39 | 3.23 | 14755 |
| 1731022800 | 3.21 | 0.08 | 2.56 | 3.08 | 3.43 | 3.08 | 10075 |
| 1730936400 | 3.13 | -0.08 | -2.49 | 3.2 | 3.33 | 3.08 | 11069 |
| 1730850000 | 3.21 | 0.13 | 4.22 | 3.07 | 3.2855 | 3.07 | 5881 |
| 1730763600 | 3.08 | -0.03 | -0.96 | 3.08 | 3.1527 | 3 | 13205 |
| 1730500800 | 3.11 | -0.1 | -3.12 | 3.3 | 3.34 | 3.11 | 10435 |
| 1730414400 | 3.21 | -0.19 | -5.59 | 3.35 | 3.4003 | 3.2 | 10780 |
| 1730328000 | 3.4 | -0.01 | -0.29 | 3.35 | 3.4365 | 3.35 | 6006 |
| 1730241600 | 3.41 | -0.05 | -1.45 | 3.38 | 3.46 | 3.36 | 9481 |
| 1730155200 | 3.46 | 0.09 | 2.67 | 3.32 | 3.46 | 3.25 | 26216 |
| 1729896000 | 3.37 | -0.03 | -0.88 | 3.32 | 3.465 | 3.3 | 10455 |
| 1729809600 | 3.4 | -0.09 | -2.58 | 3.48 | 3.48 | 3.29 | 10134 |
| 1729723200 | 3.49 | -0.09 | -2.51 | 3.57 | 3.58 | 3.29 | 9897 |
| 1729636800 | 3.58 | -0.05 | -1.38 | 3.64 | 3.64 | 3.4 | 6749 |
| 1729550400 | 3.63 | 0.01 | 0.28 | 3.62 | 3.64 | 3.404 | 5753 |
| 1729291200 | 3.62 | -0.05 | -1.36 | 3.66 | 3.66 | 3.42 | 10487 |
| 1729204800 | 3.67 | 0.08 | 2.23 | 3.6 | 3.74 | 3.58 | 5209 |
| 1729118400 | 3.59 | 0.19 | 5.59 | 3.35 | 3.59 | 3.3 | 16000 |
| 1729032000 | 3.4001 | -0.09 | -2.72 | 3.43 | 3.5 | 3.32 | 21001 |
| 1728945600 | 3.495 | 0.06 | 1.60 | 3.33 | 3.6 | 3.3 | 13110 |
| 1728686400 | 3.44 | 0.12 | 3.61 | 3.21 | 3.4499 | 3.2 | 8604 |
| 1728600000 | 3.32 | 0.06 | 1.84 | 3.18 | 3.35 | 3.175 | 5979 |
| 1728513600 | 3.2599999 | -0.23 | -6.59 | 3.5 | 3.5 | 3.1 | 32169 |
| 1728427200 | 3.49 | -0.36 | -9.35 | 3.8 | 3.8 | 3.49 | 19911 |
| 1728340800 | 3.85 | -0.04 | -1.03 | 3.83 | 4.05 | 3.7 | 31376 |
| 1728081600 | 3.89 | 0.05 | 1.30 | 3.88 | 3.97 | 3.66 | 35035 |
| 1727995200 | 3.84 | -0.07 | -1.79 | 3.92 | 3.94 | 3.7348 | 8891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
