Zepp Health Corporation (ZEPP) NYSE

22.81

-3.87(-14.51%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202626.522.8122.8126.6422.53152,553
January 12, 202626.4126.6826.6827.3426126,731
January 09, 202628.1826.4626.4628.1826.41100,136
January 08, 202631.6828.0828.0832.8527.81136,203
January 07, 202629.1632.5132.5132.5227.56201,598
January 06, 202629.8429.2329.2330.2628.8794,500
January 05, 202628.0129.629.629.9927.487,502
January 02, 202627.4428.0328.0328.5926.55177,132
December 31, 202527.0126.9426.9427.426.4277,944
December 30, 202527.5727.1827.1828.4926.65114,507
December 29, 202527.5727.7727.7728.9527.57171,900
December 26, 20252828.2728.2728.7127.4568,716
December 24, 202528.1428.2628.2628.527.756,133
December 23, 202528.228.5428.5430.3928.06166,200
December 22, 202527.9292929.6427.24213,700
December 19, 202528.9927.7627.7629.3727.68338,591
December 18, 202526.6128.328.329.0826.61229,100
December 17, 202529.0226.6626.6629.0226.46153,347
December 16, 202527.8528.8228.8229.6527.81436,000
December 15, 202528.1928.3128.3128.927.3586,300
December 12, 202528.3528.4628.4630.3927.65140,400
December 11, 202529.328.3528.3529.3227.5184,104
December 10, 202528.6430.0730.0730.427.94233,106
December 09, 202526.9929.0129.0129.626.48187,011
December 08, 20252927.5727.572927.35121,937
December 05, 202529.3628.5828.5829.6327.42121,547
December 04, 202528.329.4829.4829.7928.387,121
December 03, 202527.928.228.228.7226.32126,650
December 02, 202526.9229.0429.043026.8161,688
December 01, 20252726.7126.7127.2325.68243,333
November 28, 202528.4626.9526.9528.6225.93181,726
November 26, 202528.9829.329.329.7728.5365,800
November 25, 202528.7629.2829.2829.627.74155,144
November 24, 202526.7528.9928.9929.626.41284,554
November 21, 202523.6226.726.727.123.39438,149
November 20, 202524.7224.1224.1226.4924.12310,976
November 19, 202524.324.0424.0424.8923.06142,325
November 18, 202523.624.2524.2524.8422.8150,509
November 17, 202524.85242425.0723.82159,113
November 14, 202523.9223.9923.9926.1523.8324,914
November 13, 202525.0325.225.225.4424.21254,000
November 12, 202527.1225.4425.442925.25415,728
November 11, 202522.8326.2526.2526.7222.61375,150
November 10, 202527.9822.422.428.2621.98732,647
November 07, 202528.4127.2927.2928.5525.5331,605
November 06, 20253327.7327.733327.09747,547
November 05, 202532.734.8434.8435.4823.041.46M
November 04, 202537.537.0737.0738.7435.06309,248
November 03, 202540.4138.938.942.3537.5163,500
October 31, 202539.2740.3840.3841.938.63146,806
October 30, 202540.2639.439.440.2637.37200,435
October 29, 202543.2640.140.143.4339252,846
October 28, 202545424246.1942149,666
October 27, 202542.14464647.2741.2254,853
October 24, 202546.1541.1641.1647.1240.88588,700
October 23, 20254944.5244.524943.8312,100
October 22, 202549.9648.8848.8850.2144.62226,981
October 21, 202550.0249.4749.475149.2283,514
October 20, 202552.5149.8349.8352.5149.1192,400
October 17, 20255451.4451.445450.25113,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved