Zepp Health Corporation (ZEPP) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.91

north_east

$0.01 (0.17%)

Day's range

$2.87

$3.05

5 DAY PERFORMANCE

+2.46%

1 MONTH PERFORMANCE

-3.32%

3 MONTH PERFORMANCE

+4.68%

6 MONTH PERFORMANCE

-13.65%

YEAR-TO-DATE PERFORMANCE

+11.92%

1 YEAR PERFORMANCE

-38.87%

Zepp Health Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.80	$2.93 (4.64%)	$2.93	$2.79	11,269	$45.86 M
03/11/2025	$2.82	$2.84 (0.71%)	$2.94	$2.80	16,615	$45.86 M
03/10/2025	$2.80	$2.86 (2.14%)	$2.94	$2.80	19,419	$46.19 M
03/07/2025	$2.76	$2.84 (2.9%)	$2.84	$2.76	21,128	$45.86 M
03/06/2025	$2.77	$2.80 (1.08%)	$2.87	$2.64	16,207	$45.22 M
03/05/2025	$2.75	$2.82 (2.55%)	$2.86	$2.74	26,223	$45.54 M
03/04/2025	$2.71	$2.77 (2.21%)	$2.89	$2.65	44,029	$44.73 M
03/03/2025	$2.64	$2.68 (1.52%)	$2.75	$2.63	12,600	$43.28 M
02/28/2025	$2.55	$2.67 (4.71%)	$2.75	$2.55	23,700	$43.12 M
02/27/2025	$2.81	$2.73 (-2.85%)	$2.89	$2.62	28,710	$44.09 M
02/26/2025	$2.75	$2.75 (0%)	$2.88	$2.74	15,940	$44.41 M
02/25/2025	$2.72	$2.75 (1.1%)	$2.80	$2.56	23,900	$44.41 M
02/24/2025	$2.93	$2.77 (-5.46%)	$2.97	$2.74	22,303	$44.73 M
02/21/2025	$2.97	$2.97 (0%)	$3.00	$2.80	14,200	$47.96 M
02/20/2025	$3.00	$2.99 (-0.33%)	$3.00	$2.94	10,000	$48.29 M
02/19/2025	$2.94	$3.00 (2.04%)	$3.00	$2.80	13,500	$48.45 M
02/18/2025	$3.12	$3.01 (-3.53%)	$3.13	$3.00	28,937	$48.61 M
02/14/2025	$2.89	$3.03 (4.84%)	$3.04	$2.89	13,301	$48.93 M
02/13/2025	$2.95	$2.91 (-1.36%)	$2.98	$2.81	13,600	$46.99 M
02/12/2025	$2.75	$3.01 (9.45%)	$3.01	$2.75	23,300	$48.61 M
02/11/2025	$2.77	$2.90 (4.69%)	$2.90	$2.77	9,200	$46.83 M
02/10/2025	$2.90	$2.85 (-1.72%)	$2.92	$2.73	29,610	$46.03 M
02/07/2025	$2.94	$2.89 (-1.7%)	$2.96	$2.85	11,100	$46.67 M
02/06/2025	$2.88	$2.98 (3.47%)	$2.98	$2.82	19,607	$48.12 M
02/05/2025	$2.89	$2.93 (1.38%)	$2.97	$2.85	6,353	$47.32 M
02/04/2025	$2.72	$2.95 (8.46%)	$2.95	$2.72	18,539	$47.64 M
02/03/2025	$2.72	$2.84 (4.41%)	$2.84	$2.72	10,900	$45.86 M
01/31/2025	$2.73	$2.80 (2.56%)	$2.84	$2.68	17,000	$45.22 M
01/30/2025	$2.73	$2.80 (2.56%)	$2.82	$2.61	26,831	$45.22 M
01/29/2025	$2.72	$2.79 (2.57%)	$2.84	$2.69	6,312	$45.06 M
01/28/2025	$2.75	$2.70 (-1.82%)	$2.80	$2.61	15,400	$43.60 M
01/27/2025	$3.00	$2.83 (-5.67%)	$3.00	$2.71	30,441	$45.70 M
01/24/2025	$2.96	$2.98 (0.68%)	$3.01	$2.92	9,320	$48.12 M
01/23/2025	$2.93	$3.00 (2.39%)	$3.01	$2.92	10,300	$48.45 M
01/22/2025	$3.05	$3.01 (-1.31%)	$3.13	$3.00	45,919	$48.61 M
01/21/2025	$3.01	$3.13 (3.99%)	$3.13	$2.92	5,700	$50.55 M
01/17/2025	$2.93	$3.02 (3.07%)	$3.12	$2.90	6,200	$48.77 M
01/16/2025	$2.94	$2.96 (0.68%)	$3.08	$2.86	6,300	$47.80 M
01/15/2025	$2.86	$2.95 (3.15%)	$3.01	$2.81	8,400	$47.64 M
01/14/2025	$2.97	$2.89 (-2.69%)	$3.04	$2.82	12,733	$46.67 M
01/13/2025	$3.08	$3.05 (-0.97%)	$3.13	$2.88	24,743	$49.25 M
01/10/2025	$3.19	$3.19 (0%)	$3.30	$2.89	20,004	$51.52 M
01/08/2025	$2.72	$3.01 (10.66%)	$3.02	$2.72	11,247	$48.61 M
01/07/2025	$2.92	$2.90 (-0.68%)	$3.38	$2.90	54,300	$46.83 M
01/06/2025	$2.97	$2.91 (-2.02%)	$3.05	$2.85	12,439	$46.99 M
01/03/2025	$2.89	$2.91 (0.69%)	$3.03	$2.86	5,300	$46.99 M
01/02/2025	$2.60	$2.87 (10.38%)	$2.94	$2.60	7,500	$46.35 M
12/31/2024	$2.73	$2.60 (-4.76%)	$2.89	$2.53	15,631	$41.99 M
12/30/2024	$2.73	$2.70 (-1.1%)	$3.10	$2.56	80,500	$43.60 M
12/27/2024	$2.79	$2.78 (-0.36%)	$2.87	$2.75	10,303	$44.89 M
12/26/2024	$2.82	$2.88 (2.13%)	$2.98	$2.81	12,000	$46.51 M
12/24/2024	$2.76	$2.98 (7.97%)	$2.99	$2.76	8,200	$48.12 M
12/23/2024	$2.74	$2.87 (4.74%)	$2.87	$2.74	5,100	$46.35 M
12/20/2024	$2.74	$2.80 (2.19%)	$2.82	$2.73	5,326	$45.22 M
12/19/2024	$2.76	$2.79 (1.09%)	$2.94	$2.73	5,400	$45.06 M
12/18/2024	$2.88	$2.82 (-2.08%)	$2.89	$2.80	11,600	$45.54 M
12/17/2024	$2.98	$2.89 (-3.02%)	$3.00	$2.80	9,017	$46.67 M
12/16/2024	$2.83	$3.05 (7.77%)	$3.05	$2.79	10,250	$49.25 M
12/13/2024	$2.78	$2.90 (4.32%)	$2.92	$2.78	4,046	$46.83 M
12/12/2024	$2.84	$2.78 (-2.11%)	$2.95	$2.78	3,346	$44.89 M