Zepp Health Corporation (ZEPP)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 6.54545454545 | 2.75 | 2.94 | 2.6445 | 19918 | 2.83212427 | DR |
| 4 | 0.03 | 1.03448275862 | 2.9 | 3.13 | 2.55 | 20391 | 2.83907899 | DR |
| 12 | 0.05 | 1.73611111111 | 2.88 | 3.38 | 2.53 | 17975 | 2.86064605 | DR |
| 26 | -0.3484 | -10.6271351879 | 3.2784 | 4.38 | 2.35 | 19408 | 3.21405704 | DR |
| 52 | -1.71 | -36.8534482759 | 4.64 | 5 | 2.06 | 49527 | 3.12257876 | DR |
| 156 | -7.59 | -72.1482889734 | 10.52 | 13.44 | 2.06 | 66957 | 6.26554249 | DR |
| 260 | -69.11 | -95.9328151027 | 72.04 | 73.68 | 2.06 | 109977 | 23.49097945 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 2.93 | 0.09 | 3.17 | 2.8 | 2.93 | 2.7914 | 11273 |
| 1741732800 | 2.84 | -0.02 | -0.70 | 2.82 | 2.9377 | 2.8 | 16615 |
| 1741646400 | 2.86 | 0.02 | 0.70 | 2.8 | 2.94 | 2.8 | 19419 |
| 1741390800 | 2.84 | 0.04 | 1.43 | 2.7799999 | 2.84 | 2.7557 | 20928 |
| 1741304400 | 2.8 | -0.02 | -0.71 | 2.77 | 2.8699 | 2.6445 | 16207 |
| 1741218000 | 2.82 | 0.05 | 1.81 | 2.75 | 2.8624 | 2.74 | 26223 |
| 1741131600 | 2.77 | 0.09 | 3.36 | 2.71 | 2.89 | 2.6497 | 44029 |
| 1741045200 | 2.68 | 0.01 | 0.37 | 2.64 | 2.75 | 2.63 | 12598 |
| 1740786000 | 2.67 | -0.06 | -2.20 | 2.55 | 2.7487 | 2.55 | 23653 |
| 1740699600 | 2.73 | -0.02 | -0.73 | 2.81 | 2.89 | 2.615 | 28710 |
| 1740613200 | 2.75 | 0 | 0.00 | 2.75 | 2.88 | 2.74 | 15940 |
| 1740526800 | 2.75 | -0.02 | -0.72 | 2.72 | 2.8 | 2.56 | 23880 |
| 1740440400 | 2.77 | -0.2 | -6.73 | 2.93 | 2.97 | 2.74 | 22303 |
| 1740181200 | 2.97 | -0.02 | -0.67 | 2.97 | 3 | 2.8 | 14160 |
| 1740094800 | 2.99 | -0.01 | -0.33 | 3 | 3 | 2.94 | 9970 |
| 1740008400 | 3 | -0.01 | -0.33 | 2.94 | 3 | 2.75 | 13479 |
| 1739922000 | 3.0099999 | -0.02 | -0.66 | 3.12 | 3.13 | 3 | 28937 |
| 1739576400 | 3.0299999 | 0.12 | 4.12 | 2.89 | 3.04 | 2.89 | 13301 |
| 1739490000 | 2.91 | -0.1 | -3.32 | 2.95 | 2.9799 | 2.81 | 13600 |
| 1739403600 | 3.0099999 | 0.11 | 3.79 | 2.9 | 3.0099999 | 2.7524 | 23282 |
| 1739317200 | 2.9 | 0.05 | 1.75 | 2.85 | 2.9007 | 2.766 | 9174 |
| 1739230800 | 2.85 | -0.04 | -1.38 | 2.9 | 2.915 | 2.73 | 29610 |
| 1738971600 | 2.89 | -0.09 | -3.02 | 2.94 | 2.96 | 2.85 | 11094 |
| 1738885200 | 2.98 | 0.05 | 1.71 | 2.88 | 2.98 | 2.82 | 19607 |
| 1738798800 | 2.93 | -0.02 | -0.68 | 2.89 | 3.04 | 2.846 | 6345 |
| 1738712400 | 2.95 | 0.11 | 3.87 | 2.8 | 2.95 | 2.72 | 18539 |
| 1738626000 | 2.84 | 0.04 | 1.43 | 2.72 | 2.84 | 2.72 | 8426 |
| 1738366800 | 2.8 | 0 | 0.00 | 2.73 | 2.8418 | 2.68 | 16950 |
| 1738280400 | 2.8 | 0.01 | 0.54 | 2.73 | 2.815 | 2.61 | 26827 |
| 1738194000 | 2.785 | 0.09 | 3.15 | 2.72 | 2.84 | 2.69 | 6312 |
| 1738107600 | 2.7 | -0.13 | -4.59 | 2.75 | 2.8 | 2.614 | 15368 |
| 1738021200 | 2.83 | -0.15 | -4.87 | 2.95 | 3.05 | 2.709 | 30440 |
| 1737762000 | 2.975 | -0.04 | -1.16 | 2.96 | 3.0099999 | 2.9224 | 9310 |
| 1737675600 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1737589200 | 3.0099999 | -0.12 | -3.83 | 3.05 | 3.1299 | 3.0099999 | 45382 |
| 1737502800 | 3.13 | 0.11 | 3.64 | 3 | 3.1331 | 2.92 | 5455 |
| 1737157200 | 3.02 | 0.06 | 2.03 | 2.93 | 3.12 | 2.9 | 6186 |
| 1737070800 | 2.96 | 0.01 | 0.34 | 2.94 | 3.08 | 2.86 | 6261 |
| 1736984400 | 2.95 | 0.06 | 2.08 | 2.89 | 3.009 | 2.8126 | 8359 |
| 1736898000 | 2.89 | -0.16 | -5.25 | 2.97 | 3.035 | 2.8199 | 12733 |
| 1736811600 | 3.05 | -0.14 | -4.39 | 3.08 | 3.21 | 2.8819 | 24743 |
| 1736552400 | 3.19 | 0.18 | 5.98 | 3.1549999 | 3.3 | 2.89 | 18923 |
| 1736379600 | 3.0099999 | 0.11 | 3.79 | 2.89 | 3.02 | 2.74 | 10750 |
| 1736293200 | 2.9 | -0.01 | -0.34 | 2.985 | 3.38 | 2.9 | 52469 |
| 1736206800 | 2.91 | 0.01 | 0.17 | 3 | 3 | 2.85 | 11409 |
| 1735947600 | 2.9049999 | 0.03 | 1.22 | 3.0299999 | 3.0299999 | 2.8598 | 4917 |
| 1735861200 | 2.87 | 0.27 | 10.38 | 2.6 | 2.9369 | 2.6 | 7173 |
| 1735688400 | 2.6 | -0.1 | -3.70 | 2.7 | 2.89 | 2.5299999 | 15631 |
| 1735602000 | 2.7 | -0.08 | -2.70 | 2.7325 | 3.1 | 2.56 | 78815 |
| 1735342800 | 2.775 | -0.11 | -3.65 | 2.8 | 2.865 | 2.75 | 8829 |
| 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 | 5047 |
| 1734738000 | 2.795 | 0 | 0.18 | 2.75 | 2.82 | 2.74 | 4491 |
| 1734651600 | 2.79 | -0.03 | -1.06 | 2.84 | 2.84 | 2.73 | 4900 |
| 1734565200 | 2.82 | -0.07 | -2.42 | 2.89 | 2.89 | 2.8 | 10313 |
| 1734478800 | 2.89 | -0.16 | -5.25 | 2.895 | 3 | 2.8 | 8801 |
| 1734392400 | 3.05 | 0.15 | 5.17 | 2.83 | 3.05 | 2.79 | 9928 |
| 1734133200 | 2.9 | 0.12 | 4.18 | 2.92 | 2.92 | 2.8102 | 3469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
