UK markets close in 52 minutes

Zepp Health Corporation (ZEPP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.8800+0.0400 (+4.76%)
As of 10:37AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.84000.88000.84000.88000.88009,155
25 Apr 20240.82200.86500.82100.84000.840035,100
24 Apr 20240.85000.89000.85000.85000.850048,000
23 Apr 20240.83100.88000.82600.85000.850035,500
22 Apr 20240.82100.86000.82100.84000.840034,400
19 Apr 20240.82300.87000.82200.83400.834033,800
18 Apr 20240.83000.86000.82000.82600.826062,900
17 Apr 20240.85000.85000.82000.82600.826072,000
16 Apr 20240.91000.91000.85000.85000.8500108,700
15 Apr 20240.91000.97000.88000.89800.898074,700
12 Apr 20240.96000.96400.90000.90000.900083,300
11 Apr 20240.92001.03000.92000.92100.9210100,900
10 Apr 20240.94000.95000.91000.91000.910056,300
09 Apr 20240.97000.98000.95000.95000.950047,800
08 Apr 20240.94000.97000.94000.97000.970035,600
05 Apr 20240.97000.98000.95000.95000.950054,600
04 Apr 20240.97000.98000.95100.97500.975070,600
03 Apr 20240.98001.04500.95000.97000.970075,600
02 Apr 20241.00001.07000.99001.01001.010059,300
01 Apr 20241.02001.05000.96001.01001.010040,900
28 Mar 20241.00001.06000.96001.02001.020057,000
27 Mar 20240.94001.04000.93001.03001.030065,900
26 Mar 20240.90801.05000.90800.92000.9200180,900
25 Mar 20240.95000.97000.90100.91300.9130163,800
22 Mar 20241.00001.05000.96000.97100.9710108,800
21 Mar 20241.00001.06601.00001.05001.050057,900
20 Mar 20241.11001.11000.97001.05001.050075,500
19 Mar 20241.12001.13000.91301.07001.0700354,300
18 Mar 20241.18001.22001.14001.22001.220050,600
15 Mar 20241.15001.19001.13001.17001.170049,000
14 Mar 20241.21001.21501.13001.15001.150063,400
13 Mar 20241.16001.25001.16001.20501.205062,700
12 Mar 20241.16001.21801.15001.19001.190044,900
11 Mar 20241.15001.22001.13001.13001.130088,100
08 Mar 20241.17001.19001.15001.16001.160048,000
07 Mar 20241.18001.20001.15001.16001.160058,300
06 Mar 20241.18001.22001.17001.17001.170036,600
05 Mar 20241.16001.22001.16001.17001.170035,600
04 Mar 20241.20001.26001.16001.18001.180073,400
01 Mar 20241.16001.29001.15001.23001.230057,400
29 Feb 20241.17001.22001.13001.13001.130084,500
28 Feb 20241.25001.25001.18001.21001.210040,900
27 Feb 20241.20001.25001.19001.24001.240029,300
26 Feb 20241.28001.28001.16001.19001.1900117,000
23 Feb 20241.22001.24001.18001.18001.180054,000
22 Feb 20241.25001.30001.21001.26001.260039,800
21 Feb 20241.20001.30001.20001.25001.250058,800
20 Feb 20241.30001.31401.18001.19001.190062,000
16 Feb 20241.29001.33601.24001.30001.300046,900
15 Feb 20241.36001.39001.27001.32001.320054,500
14 Feb 20241.30001.38001.27001.36001.360044,700
13 Feb 20241.36001.36001.27001.32001.320059,000
12 Feb 20241.26001.43001.26001.38001.380091,400
09 Feb 20241.30001.30001.19001.23001.230045,300
08 Feb 20241.24001.30001.18001.18001.1800110,300
07 Feb 20241.25001.28001.20001.22001.220039,900
06 Feb 20241.20001.25001.18001.23001.230065,300
05 Feb 20241.20001.24001.16001.18001.180049,700
02 Feb 20241.18001.25001.18001.19001.190075,900
01 Feb 20241.20001.27401.15001.21001.210063,700
31 Jan 20241.25001.27001.21001.22001.220047,000
30 Jan 20241.30001.30001.20001.25001.250088,100
29 Jan 20241.41001.48001.30001.30001.3000101,900
26 Jan 20241.41001.48001.40001.40001.400055,800
25 Jan 20241.52001.57001.40001.40001.400072,800
24 Jan 20241.59001.60001.52001.52001.520056,900
23 Jan 20241.55001.60001.52001.60001.600045,400
22 Jan 20241.58001.61001.50001.52001.520046,700
19 Jan 20241.56001.60001.48201.60001.600039,100
18 Jan 20241.58001.60001.50001.55001.550045,800
17 Jan 20241.60001.60001.50001.52001.520042,400
16 Jan 20241.69001.75101.60001.60001.600055,700
12 Jan 20241.78001.80001.60001.60001.600044,700
11 Jan 20242.10002.10001.73001.80001.8000242,700
10 Jan 20241.66001.99001.58001.96001.9600225,300
09 Jan 20241.55001.65001.52001.58001.580055,800
08 Jan 20241.44001.58001.44001.56001.5600156,200
05 Jan 20241.43001.49001.43001.47001.470010,100
04 Jan 20241.42001.52001.39001.44001.440037,300
03 Jan 20241.42001.43001.39001.39001.390027,300
02 Jan 20241.42001.49001.40001.44001.440037,500
29 Dec 20231.52001.52001.40001.42001.420067,000
28 Dec 20231.52001.52001.45001.50001.500079,700
27 Dec 20231.50001.52001.49101.51001.510032,500
26 Dec 20231.42001.52001.42001.49001.490095,800
22 Dec 20231.41001.44001.41001.44001.440023,800
21 Dec 20231.38001.46701.38001.41001.410028,800
20 Dec 20231.43001.47001.36001.38001.3800113,400
19 Dec 20231.47001.48701.41001.41001.410053,000
18 Dec 20231.49001.50001.35001.49001.490052,900
15 Dec 20231.46001.51001.46001.48001.480020,400
14 Dec 20231.49001.51001.43001.46001.460023,200
13 Dec 20231.50001.50001.41001.49001.490046,300
12 Dec 20231.47001.50001.46001.50001.500026,800
11 Dec 20231.46001.52001.46001.47001.470029,900
08 Dec 20231.46001.52001.46001.51001.510057,500
07 Dec 20231.47001.52001.32001.48001.4800130,700
06 Dec 20231.60001.63001.45001.52001.520079,200
05 Dec 20231.78001.85001.53001.63001.6300143,500
04 Dec 20231.68001.91001.61001.78001.7800153,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...