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 | 0.17 | 6.25 | 2.72 | 3.04 | 2.72 | 12802 | 2.93232819 | DR |
| 4 | -0.19 | -6.16883116883 | 3.08 | 3.21 | 2.61 | 15463 | 2.91374718 | DR |
| 12 | -0.24 | -7.66773162939 | 3.13 | 3.38 | 2.3801 | 15030 | 2.85963678 | DR |
| 26 | 0.57 | 24.5689655172 | 2.32 | 4.38 | 2.32 | 28444 | 3.15771784 | DR |
| 52 | -2.15 | -42.6587301587 | 5.04 | 5.72 | 2.06 | 52254 | 3.28834123 | DR |
| 156 | -15.03 | -83.8727678571 | 17.92 | 18.44 | 2.06 | 70273 | 6.76260762 | DR |
| 260 | -69.15 | -95.9883398112 | 72.04 | 73.68 | 2.06 | 111858 | 23.60010435 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10866 |
| 1738366800 | 2.8 | 0 | 0.00 | 2.68 | 2.8418 | 2.68 | 16826 |
| 1738280400 | 2.8 | 0.01 | 0.54 | 2.73 | 2.815 | 2.61 | 26738 |
| 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 | 3.0099999 | 3.1331 | 2.92 | 5635 |
| 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 | 3.19 | 3.3 | 2.89 | 20004 |
| 1736379600 | 3.0099999 | 0.11 | 3.79 | 2.9 | 3.02 | 2.72 | 11247 |
| 1736293200 | 2.9 | -0.01 | -0.34 | 2.92 | 3.38 | 2.9 | 54279 |
| 1736206800 | 2.91 | 0.01 | 0.17 | 2.9 | 3.0482999 | 2.85 | 11825 |
| 1735947600 | 2.9049999 | 0.03 | 1.22 | 2.9 | 3.0299999 | 2.8598 | 5295 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
