Dark

ZEPP
Zepp Health Corporation
stock NYSE ADR

At Close

Jun 20, 2025 3:59:30 PM EDT

2.36USD-1.255%(-0.03)20,324

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 8:15:30 AM EDT

2.53USD+5.858%(+0.14)100

After-hours

Jun 20, 2025 4:38:30 PM EDT

2.36USD0.000%(0.00)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	2.5000	2.6107	2.3600	2.4300	+1.674%	20,324	0.000%
2025-06-18	2.2800	2.4000	2.2800	2.3900	+5.055%	47,125	+1.674%
2025-06-17	2.3000	2.3550	2.2500	2.2750	-1.515%	12,732	+6.813%
2025-06-16	2.3300	2.4400	2.3000	2.3100	0.000%	10,906	+5.195%
2025-06-13	2.3500	2.3690	2.3000	2.3100	-3.347%	16,108	+5.195%
2025-06-12	2.4300	2.4490	2.3600	2.3900	-2.449%	8,632	+1.674%
2025-06-11	2.3800	2.4500	2.3700	2.4500	+1.240%	17,477	-0.816%
2025-06-10	2.3600	2.4300	2.3600	2.4200	+0.415%	6,748	+0.413%
2025-06-09	2.4000	2.4680	2.3600	2.4100	+1.688%	17,216	+0.830%
2025-06-06	2.4300	2.4800	2.3300	2.3700	-4.435%	19,355	+2.532%
2025-06-05	2.4000	2.4800	2.3400	2.4800	+2.479%	8,250	-2.016%
2025-06-04	2.4600	2.5900	2.3800	2.4200	-2.024%	14,337	+0.413%
2025-06-03	2.3100	2.5000	2.3100	2.4700	+4.661%	23,140	-1.619%
2025-06-02	2.4800	2.5785	2.3500	2.3600	-6.903%	22,437	+2.966%
2025-05-30	2.4400	2.6099	2.4300	2.5350	+3.049%	14,255	-4.142%
2025-05-29	2.5000	2.6000	2.4600	2.4600	-1.600%	17,380	-1.220%
2025-05-28	2.4800	2.5498	2.4400	2.5000	-1.575%	17,392	-2.800%
2025-05-27	2.4731	2.5500	2.3500	2.5400	-0.392%	31,046	-4.331%
2025-05-23	2.5000	2.5500	2.4300	2.5500	0.000%	39,080	-4.706%
2025-05-22	2.5600	2.6000	2.2186	2.5500	-2.672%	32,519	-4.706%
2025-05-21	2.6100	2.7305	2.5500	2.6200	-1.504%	21,271	-7.252%
2025-05-20	2.8400	2.8550	2.5500	2.6600	-6.338%	61,919	-8.647%
2025-05-19	2.7000	2.9000	2.7000	2.8400	+2.158%	37,678	-14.437%
2025-05-16	2.6600	3.0000	2.6600	2.7800	+6.107%	107,377	-12.590%
2025-05-15	2.7200	2.7700	2.5600	2.6200	-4.727%	36,223	-7.252%
2025-05-14	2.9900	2.9900	2.6500	2.7500	-2.827%	17,272	-11.636%
2025-05-13	2.8400	2.8800	2.7200	2.8300	-0.352%	33,825	-14.134%
2025-05-12	2.6000	3.2000	2.5270	2.8400	+12.253%	112,598	-14.437%
2025-05-09	2.5000	2.6000	2.4700	2.5300	-4.887%	29,459	-3.953%
2025-05-08	2.5000	2.6700	2.5000	2.6600	+5.138%	12,097	-8.647%
2025-05-07	2.5850	2.5850	2.5110	2.5300	-4.528%	3,799	-3.953%
2025-05-06	2.6000	2.6600	2.5100	2.6500	-0.376%	16,660	-8.302%
2025-05-05	2.6700	2.7001	2.6000	2.6600	+3.502%	7,450	-8.647%
2025-05-02	2.7500	2.7500	2.5700	2.5700	-4.815%	5,846	-5.447%
2025-05-01	2.6220	2.7000	2.6000	2.7000	+3.846%	8,039	-10.000%
2025-04-30	2.5900	2.8000	2.5200	2.6000	-2.622%	29,681	-6.538%
2025-04-29	2.6000	2.6700	2.5900	2.6700	+3.488%	2,990	-8.989%
2025-04-28	2.6400	2.8400	2.5800	2.5800	-4.797%	7,363	-5.814%
2025-04-25	2.6900	2.9300	2.5700	2.7100	-0.733%	34,427	-10.332%
2025-04-24	2.6700	2.8080	2.5900	2.7300	+1.487%	13,885	-10.989%
2025-04-23	2.6700	2.7699	2.6700	2.6900	+2.672%	11,199	-9.665%
2025-04-22	2.5500	2.6300	2.5132	2.6200	+2.745%	1,869	-7.252%
2025-04-21	2.5300	2.6800	2.5100	2.5500	-0.391%	27,751	-4.706%
2025-04-17	2.6200	2.6200	2.5009	2.5600	0.000%	16,461	-5.078%
2025-04-16	2.5106	2.5936	2.5011	2.5600	+0.392%	15,549	-5.078%
2025-04-15	2.5300	2.6578	2.4740	2.5500	+1.190%	11,476	-4.706%
2025-04-14	2.3500	2.6600	2.3500	2.5200	+8.621%	22,563	-3.571%
2025-04-11	2.5000	2.5000	2.2000	2.3200	-5.691%	24,068	+4.741%
2025-04-10	2.5400	2.5400	2.3000	2.4600	-0.806%	23,512	-1.220%
2025-04-09	2.1400	2.4900	2.1250	2.4800	+14.023%	26,685	-2.016%
2025-04-08	2.3000	2.5100	2.1400	2.1750	-5.022%	52,901	+11.724%
2025-04-07	2.1800	2.4899	2.1300	2.2900	-12.261%	44,880	+6.114%
2025-04-04	2.6800	2.7700	2.5300	2.6100	-6.786%	43,810	-6.897%
2025-04-03	2.9800	3.0695	2.8000	2.8000	-9.091%	26,982	-13.214%
2025-04-02	3.1200	3.1485	3.0000	3.0800	0.000%	7,232	-21.104%
2025-04-01	2.9615	3.1200	2.8600	3.0800	+4.054%	8,560	-21.104%
2025-03-31	2.9500	3.0799	2.9450	2.9600	-1.333%	25,843	-17.905%
2025-03-28	3.3800	3.5100	2.9500	3.0000	-13.295%	13,597	-19.000%
2025-03-27	2.9200	3.4692	2.9200	3.4600	+15.333%	37,244	-29.769%
2025-03-26	3.1300	3.1731	2.9200	3.0000	-6.832%	59,286	-19.000%
2025-03-25	3.4400	3.4628	3.2100	3.2200	-8.523%	18,228	-24.534%
2025-03-24	3.5964	3.6900	3.4100	3.5200	+0.285%	13,824	-30.966%
2025-03-21	3.5400	3.6050	3.3000	3.5100	-3.306%	23,369	-30.769%
2025-03-20	3.6440	3.7500	3.5500	3.6300	+2.254%	24,834	-33.058%
2025-03-19	3.7100	3.7100	3.4800	3.5500	-2.204%	23,856	-31.549%
2025-03-18	3.4100	3.7500	3.3101	3.6300	+13.793%	94,115	-33.058%
2025-03-17	3.0950	3.3000	3.0612	3.1900	+4.248%	35,070	-23.824%
2025-03-14	3.1000	3.1000	2.9500	3.0600	+2.341%	30,485	-20.588%
2025-03-13	2.9700	3.0999	2.9221	2.9900	+2.048%	30,169	-18.729%
2025-03-12	2.8000	2.9300	2.7914	2.9300	+3.169%	11,273	-17.065%
2025-03-11	2.8200	2.9377	2.8000	2.8400	-0.699%	16,615	-14.437%
2025-03-10	2.8000	2.9400	2.8000	2.8600	+0.704%	19,419	-15.035%
2025-03-07	2.7557	2.8400	2.7557	2.8400	+1.429%	21,128	-14.437%
2025-03-06	2.7700	2.8699	2.6445	2.8000	-0.709%	16,207	-13.214%
2025-03-05	2.7500	2.8624	2.7400	2.8200	+1.805%	26,223	-13.830%
2025-03-04	2.7100	2.8900	2.6497	2.7700	+3.358%	44,029	-12.274%
2025-03-03	2.6400	2.7500	2.6300	2.6800	+0.375%	12,598	-9.328%
2025-02-28	2.5500	2.7487	2.5500	2.6700	-2.198%	23,653	-8.989%
2025-02-27	2.8100	2.8900	2.6150	2.7300	-0.727%	28,710	-10.989%
2025-02-26	2.7500	2.8800	2.7400	2.7500	0.000%	15,940	-11.636%
2025-02-25	2.7200	2.8000	2.5600	2.7500	-0.722%	23,880	-11.636%
2025-02-24	2.9300	2.9700	2.7400	2.7700	-6.734%	22,303	-12.274%
2025-02-21	2.9700	3.0000	2.8000	2.9700	-0.669%	14,160	-18.182%
2025-02-20	3.0000	3.0000	2.9400	2.9900	-0.333%	9,970	-18.729%
2025-02-19	2.9400	3.0000	2.8000	3.0000	-0.332%	13,479	-19.000%
2025-02-18	3.1200	3.1300	3.0000	3.0100	-0.660%	28,937	-19.269%
2025-02-14	2.8900	3.0400	2.8900	3.0300	+4.124%	13,301	-19.802%
2025-02-13	2.9500	2.9799	2.8100	2.9100	-3.322%	13,600	-16.495%
2025-02-12	2.7524	3.0100	2.7524	3.0100	+3.793%	23,282	-19.269%
2025-02-11	2.7660	2.9007	2.7660	2.9000	+1.754%	9,175	-16.207%
2025-02-10	2.9000	2.9150	2.7300	2.8500	-1.384%	29,610	-14.737%
2025-02-07	2.9400	2.9600	2.8500	2.8900	-3.020%	11,099	-15.917%
2025-02-06	2.8800	2.9800	2.8200	2.9800	+1.706%	19,607	-18.456%
2025-02-05	2.8900	2.9700	2.8460	2.9300	-0.678%	6,353	-17.065%
2025-02-04	2.7201	2.9500	2.7200	2.9500	+3.873%	18,539	-17.627%
2025-02-03	2.7200	2.8400	2.7200	2.8400	+1.429%	10,866	-14.437%
2025-01-31	2.7300	2.8418	2.6800	2.8000	0.000%	16,950	-13.214%
2025-01-30	2.7300	2.8150	2.6100	2.8000	+0.539%	26,831	-13.214%
2025-01-29	2.7200	2.8400	2.6900	2.7850	+3.148%	6,312	-12.747%
2025-01-28	2.7500	2.8000	2.6140	2.7000	-4.594%	15,376	-10.000%
2025-01-27	3.0000	3.0000	2.7090	2.8300	-4.874%	30,441	-14.134%
2025-01-24	2.9600	3.0100	2.9224	2.9750	-0.833%	9,320	-18.319%
2025-01-23	2.9300	3.0127	2.9200	3.0000	-0.332%	10,290	-19.000%
2025-01-22	3.0500	3.1299	2.9981	3.0100	-3.834%	45,919	-19.269%
2025-01-21	3.0100	3.1331	2.9200	3.1300	+3.642%	5,692	-22.364%
2025-01-17	2.9300	3.1200	2.9000	3.0200	+2.027%	6,189	-19.536%
2025-01-16	2.9400	3.0800	2.8600	2.9600	+0.339%	6,293	-17.905%
2025-01-15	2.8601	3.0090	2.8126	2.9500	+2.076%	8,359	-17.627%
2025-01-14	2.9700	3.0350	2.8199	2.8900	-5.246%	12,733	-15.917%
2025-01-13	3.0800	3.1340	2.8819	3.0500	-4.389%	24,743	-20.328%
2025-01-10	3.1900	3.3000	2.8900	3.1900	+5.980%	20,004	-23.824%
2025-01-08	2.7200	3.0200	2.7200	3.0100	+3.793%	11,247	-19.269%
2025-01-07	2.9200	3.3800	2.9000	2.9000	-0.344%	54,279	-16.207%
2025-01-06	2.9700	3.0483	2.8500	2.9100	+0.172%	12,439	-16.495%
2025-01-03	2.8900	3.0300	2.8598	2.9050	+1.220%	5,295	-16.351%
2025-01-02	2.6000	2.9369	2.6000	2.8700	+10.385%	7,454	-15.331%
2024-12-31	2.7250	2.8900	2.5300	2.6000	-3.704%	15,631	-6.538%
2024-12-30	2.7300	3.1000	2.5600	2.7000	-2.703%	80,488	-10.000%
2024-12-27	2.7900	2.8650	2.7500	2.7750	-3.646%	10,303	-12.432%
2024-12-26	2.8200	2.9800	2.8106	2.8800	-3.356%	11,973	-15.625%
2024-12-24	2.7600	2.9900	2.7600	2.9800	+3.833%	8,196	-18.456%
2024-12-23	2.7400	2.8700	2.7400	2.8700	+2.683%	5,054	-15.331%
2024-12-20	2.7400	2.8200	2.7300	2.7950	+0.179%	5,326	-13.059%
2024-12-19	2.7600	2.9400	2.7300	2.7900	-1.064%	5,382	-12.903%
2024-12-18	2.8800	2.8900	2.8000	2.8200	-2.422%	11,594	-13.830%
2024-12-17	2.9800	3.0000	2.8000	2.8900	-5.246%	9,017	-15.917%
2024-12-16	2.8300	3.0500	2.7900	3.0500	+5.172%	10,250	-20.328%
2024-12-13	2.7800	2.9200	2.7800	2.9000	+4.178%	4,046	-16.207%
2024-12-12	2.8400	2.9500	2.7837	2.7837	-6.273%	3,346	-12.706%
2024-12-11	3.1000	3.1000	2.9100	2.9700	-3.571%	7,718	-18.182%
2024-12-10	3.0100	3.1000	3.0000	3.0800	-0.324%	10,939	-21.104%
2024-12-09	2.7300	3.1000	2.7300	3.0900	+13.187%	16,449	-21.359%
2024-12-06	2.8650	2.8738	2.7300	2.7300	-1.087%	4,406	-10.989%
2024-12-05	2.9300	2.9400	2.7600	2.7600	-4.498%	8,012	-11.957%
2024-12-04	2.8800	3.0898	2.8700	2.8900	-2.694%	12,389	-15.917%
2024-12-03	2.9500	3.0800	2.8700	2.9700	+0.338%	5,907	-18.182%
2024-12-02	3.0000	3.3300	2.9500	2.9600	-5.732%	30,055	-17.905%
2024-11-29	2.7300	3.2000	2.7275	3.1400	+14.182%	6,653	-22.611%
2024-11-27	2.8500	2.9000	2.7130	2.7500	-7.095%	8,272	-11.636%
2024-11-26	2.8600	3.0000	2.8500	2.9600	+4.225%	6,093	-17.905%
2024-11-25	2.5000	2.9707	2.4910	2.8400	+14.516%	29,865	-14.437%
2024-11-22	2.5000	2.5500	2.3500	2.4800	-0.800%	30,785	-2.016%
2024-11-21	2.6800	2.6800	2.5000	2.5000	-4.943%	11,344	-2.800%
2024-11-20	2.6700	2.7895	2.6200	2.6300	0.000%	6,125	-7.605%
2024-11-19	2.8200	2.9500	2.5614	2.6300	-15.974%	58,627	-7.605%
2024-11-18	3.0800	3.2737	3.0800	3.1300	+1.294%	23,053	-22.364%
2024-11-15	3.3200	3.3800	2.9500	3.0900	-8.850%	23,015	-21.359%
2024-11-14	3.1000	3.4000	3.0900	3.3900	+9.003%	32,503	-28.319%
2024-11-13	3.2000	3.3900	3.1000	3.1100	-4.601%	7,728	-21.865%
2024-11-12	3.2100	3.2600	3.1500	3.2600	-1.212%	4,732	-25.460%
2024-11-11	3.2800	3.3501	3.2000	3.3000	+0.917%	10,641	-26.364%
2024-11-08	3.2300	3.3900	3.2300	3.2700	+1.869%	14,755	-25.688%
2024-11-07	3.0800	3.4300	3.0800	3.2100	+2.556%	10,075	-24.299%
2024-11-06	3.1049	3.3300	3.0800	3.1300	-2.492%	11,441	-22.364%
2024-11-05	3.0700	3.2855	3.0700	3.2100	+4.221%	5,881	-24.299%
2024-11-04	3.0800	3.1527	3.0000	3.0800	-0.965%	13,205	-21.104%
2024-11-01	3.3000	3.3400	3.1100	3.1100	-3.115%	10,435	-21.865%
2024-10-31	3.3500	3.4003	3.2000	3.2100	-5.588%	10,780	-24.299%
2024-10-30	3.3500	3.4365	3.3500	3.4000	-0.293%	6,006	-28.529%
2024-10-29	3.3800	3.4600	3.3600	3.4100	-1.445%	9,481	-28.739%
2024-10-28	3.3200	3.4600	3.2500	3.4600	+2.671%	26,216	-29.769%
2024-10-25	3.3200	3.4650	3.3000	3.3700	-0.882%	10,455	-27.893%
2024-10-24	3.4800	3.4800	3.2900	3.4000	-2.579%	10,134	-28.529%
2024-10-23	3.5700	3.5800	3.2900	3.4900	-2.514%	9,897	-30.372%
2024-10-22	3.6400	3.6400	3.4000	3.5800	-1.377%	6,749	-32.123%
2024-10-21	3.6200	3.6400	3.4040	3.6300	+0.276%	5,753	-33.058%
2024-10-18	3.6600	3.6600	3.4200	3.6200	-1.362%	10,487	-32.873%
2024-10-17	3.6000	3.7400	3.5800	3.6700	+2.228%	5,209	-33.787%
2024-10-16	3.3000	3.5900	3.3000	3.5900	+5.585%	16,000	-32.312%
2024-10-15	3.4300	3.5000	3.3200	3.4001	-2.715%	21,001	-28.532%
2024-10-14	3.3300	3.6000	3.3000	3.4950	+1.599%	13,113	-30.472%
2024-10-11	3.2100	3.4499	3.2000	3.4400	+3.614%	8,604	-29.360%
2024-10-10	3.1990	3.3500	3.1750	3.3200	+1.840%	5,619	-26.807%
2024-10-09	3.4002	3.4450	3.1000	3.2600	-6.590%	32,169	-25.460%
2024-10-08	3.8000	3.8000	3.4900	3.4900	-9.351%	16,447	-30.372%
2024-10-07	3.8300	3.9700	3.7000	3.8500	-1.028%	31,376	-36.883%
2024-10-04	3.8800	3.9700	3.6600	3.8900	+1.302%	35,035	-37.532%
2024-10-03	3.9200	3.9400	3.7348	3.8400	-1.790%	8,891	-36.719%
2024-10-02	3.9100	3.9659	3.8000	3.9100	+0.514%	23,619	-37.852%
2024-10-01	4.2600	4.2600	3.7500	3.8900	-10.575%	79,981	-37.532%
2024-09-30	4.1600	4.3800	4.1000	4.3500	+8.750%	107,287	-44.138%
2024-09-27	3.4700	4.0000	3.4606	4.0000	+14.613%	176,038	-39.250%
2024-09-26	3.3700	3.5000	3.3400	3.4900	+5.438%	19,673	-30.372%
2024-09-25	3.1900	3.3800	3.1900	3.3100	+1.223%	16,607	-26.586%
2024-09-24	3.1900	3.3289	3.0800	3.2700	+3.810%	20,368	-25.688%
2024-09-23	3.2400	3.3500	3.0200	3.1500	-4.545%	13,268	-22.857%
2024-09-20	3.1850	3.3900	3.1600	3.3000	+1.227%	11,201	-26.364%
2024-09-19	3.3000	3.3643	3.1499	3.2600	-0.306%	13,208	-25.460%
2024-09-18	3.2800	3.3400	3.2000	3.2700	-1.208%	14,633	-25.688%
2024-09-17	3.4000	3.4000	3.1600	3.3100	-2.933%	24,894	-26.586%
2024-09-16	3.3100	3.5200	3.2400	3.4100	+2.096%	24,238	-28.739%
2024-09-13	3.2400	3.3960	3.2000	3.3400	-0.831%	11,987	-27.246%
2024-09-12	3.2784	3.3786	3.1400	3.3680	-0.355%	14,137	-27.850%
2024-09-11	3.1600	3.3800	3.1400	3.3800	+6.665%	15,333	-28.107%
2024-09-10	3.3600	3.3600	3.1200	3.1688	-5.690%	25,650	-23.315%
2024-09-09	3.2360	3.3600	3.1200	3.3600	+2.929%	13,036	-27.679%
2024-09-06	3.0012	3.2644	2.8620	3.2644	-3.875%	31,841	-25.561%
2024-09-05	3.4000	3.4000	3.1200	3.3960	+2.289%	13,579	-28.445%
2024-09-04	3.1600	3.3944	3.0244	3.3200	+5.732%	15,109	-26.807%
2024-09-03	3.0000	3.1400	2.9444	3.1400	+4.667%	15,068	-22.611%
2024-08-30	2.8800	3.0000	2.8404	3.0000	+1.379%	6,076	-19.000%
2024-08-29	2.7240	2.9596	2.7240	2.9592	+4.197%	7,428	-17.883%
2024-08-28	2.8400	2.9839	2.8400	2.8400	-2.069%	19,908	-14.437%
2024-08-27	2.7140	3.0000	2.6040	2.9000	+1.655%	17,678	-16.207%
2024-08-26	2.8240	2.8800	2.6992	2.8528	-3.635%	16,616	-14.821%
2024-08-23	3.0360	3.0360	2.8000	2.9604	+1.300%	10,006	-17.916%
2024-08-22	3.1160	3.1160	2.8052	2.9224	-2.587%	19,825	-16.849%
2024-08-21	2.5204	3.0000	2.5204	3.0000	+22.951%	42,808	-19.000%
2024-08-20	2.8460	2.9600	2.4400	2.4400	-19.631%	32,019	-0.410%
2024-08-19	3.0800	3.1200	2.9520	3.0360	+2.581%	13,131	-19.960%
2024-08-16	2.7872	3.0000	2.7000	2.9596	0.000%	25,443	-17.894%
2024-08-15	3.0000	3.0000	2.9160	2.9596	+0.122%	20,218	-17.894%
2024-08-14	3.0000	3.0800	2.8800	2.9560	+4.838%	21,288	-17.794%
2024-08-13	2.4800	2.8940	2.4800	2.8196	+11.800%	25,635	-13.818%
2024-08-12	2.3200	2.5600	2.3200	2.5220	-1.484%	3,976	-3.648%
2024-08-09	2.3552	2.5600	2.2404	2.5600	+12.281%	10,937	-5.078%
2024-08-08	2.2000	2.3552	2.2000	2.2800	0.000%	4,588	+6.579%
2024-08-07	2.0800	2.3940	2.0800	2.2800	+9.679%	16,135	+6.579%
2024-08-06	2.1200	2.2000	2.0600	2.0788	+0.913%	20,652	+16.894%
2024-08-05	2.1240	2.1400	2.0600	2.0600	-3.558%	26,969	+17.961%
2024-08-02	2.2816	2.3880	2.1200	2.1360	-9.184%	28,847	+13.764%
2024-08-01	2.2800	2.3996	2.1840	2.3520	+2.941%	24,349	+3.316%
2024-07-31	2.3244	2.4240	2.2840	2.2848	-0.488%	22,154	+6.355%
2024-07-30	2.3600	2.5073	2.2960	2.2960	-4.333%	17,810	+5.836%
2024-07-29	2.3840	2.5840	2.3200	2.4000	+0.671%	24,800	+1.250%
2024-07-26	2.4452	2.4452	2.3120	2.3840	+2.759%	13,429	+1.930%
2024-07-25	2.3280	2.4280	2.3124	2.3200	-1.678%	22,331	+4.741%
2024-07-24	2.4400	2.5196	2.3596	2.3596	+1.114%	18,039	+2.984%
2024-07-23	2.3280	2.3992	2.3236	2.3336	+0.241%	14,358	+4.131%
2024-07-22	2.3600	2.4720	2.3240	2.3280	-3.161%	34,416	+4.381%
2024-07-19	2.4080	2.4560	2.3720	2.4040	0.000%	20,256	+1.082%
2024-07-18	2.4412	2.5505	2.4040	2.4040	-0.497%	19,392	+1.082%
2024-07-17	2.4020	2.5040	2.4020	2.4160	-1.789%	12,816	+0.579%
2024-07-16	2.4080	2.5520	2.4080	2.4600	-0.966%	15,089	-1.220%
2024-07-15	2.4840	2.5416	2.4040	2.4840	+0.161%	15,810	-2.174%
2024-07-12	2.6400	2.7120	2.4800	2.4800	+1.639%	12,988	-2.016%
2024-07-11	2.5200	2.6800	2.4400	2.4400	-1.613%	16,715	-0.410%
2024-07-10	2.6880	2.7700	2.4800	2.4800	-3.125%	22,550	-2.016%
2024-07-09	2.6400	2.8000	2.5600	2.5600	-5.605%	16,060	-5.078%
2024-07-08	2.6000	2.7600	2.5600	2.7120	+5.607%	21,519	-10.398%
2024-07-05	2.6400	2.8000	2.5400	2.5680	+0.313%	22,666	-5.374%
2024-07-03	2.4800	2.7356	2.4400	2.5600	+3.226%	29,816	-5.078%
2024-07-02	2.4400	2.5796	2.4000	2.4800	+3.333%	19,085	-2.016%
2024-07-01	2.4400	2.5120	2.3644	2.4000	0.000%	24,375	+1.250%
2024-06-28	2.5200	2.5200	2.4000	2.4000	0.000%	20,123	+1.250%
2024-06-27	2.4000	2.5600	2.4000	2.4000	-0.200%	21,877	+1.250%
2024-06-26	2.3680	2.4800	2.3680	2.4048	+0.033%	19,008	+1.048%
2024-06-25	2.6004	2.6400	2.4040	2.4040	-6.240%	24,325	+1.082%
2024-06-24	2.8000	2.8000	2.5640	2.5640	-2.879%	31,587	-5.226%
2024-06-21	2.7600	2.8400	2.6400	2.6400	-3.650%	22,823	-7.955%
2024-06-20	2.7280	2.8639	2.7280	2.7400	-0.725%	23,593	-11.314%
2024-06-18	2.8400	2.8400	2.7600	2.7600	-0.289%	13,854	-11.957%
2024-06-17	2.7600	2.8800	2.7600	2.7680	+0.145%	11,629	-12.211%
2024-06-14	2.8000	3.0000	2.7640	2.7640	-1.567%	25,588	-12.084%
2024-06-13	2.7200	2.8360	2.7200	2.8080	+1.445%	12,779	-13.462%
2024-06-12	2.7800	2.8800	2.7280	2.7680	0.000%	18,604	-12.211%
2024-06-11	2.6812	2.9560	2.6812	2.7680	+0.145%	31,114	-12.211%
2024-06-10	2.8400	3.0000	2.7640	2.7640	-0.576%	21,363	-12.084%
2024-06-07	2.9296	3.0380	2.7800	2.7800	-7.910%	25,352	-12.590%
2024-06-06	3.0000	3.1653	2.9400	3.0188	+1.698%	16,655	-19.504%
2024-06-05	3.0080	3.3688	2.9640	2.9684	-1.316%	53,058	-18.138%
2024-06-04	3.1000	3.2396	3.0040	3.0080	-5.882%	14,370	-19.215%
2024-06-03	3.0448	3.3200	3.0320	3.1960	+4.966%	20,706	-23.967%
2024-05-31	2.9200	3.1976	2.9200	3.0448	+4.632%	25,449	-20.192%
2024-05-30	2.8400	2.9676	2.8040	2.9100	-1.689%	24,056	-16.495%
2024-05-29	3.0840	3.1200	2.8840	2.9600	-3.646%	15,778	-17.905%
2024-05-28	3.0800	3.1600	2.9600	3.0720	-0.260%	15,712	-20.898%
2024-05-24	3.0840	3.2800	3.0800	3.0800	-1.295%	41,712	-21.104%
2024-05-23	3.1600	3.3200	3.0800	3.1204	+1.102%	27,224	-22.125%
2024-05-22	3.3600	3.3600	3.0800	3.0864	-7.593%	59,866	-21.267%
2024-05-21	3.6400	3.6400	3.2800	3.3400	-10.695%	42,048	-27.246%
2024-05-20	3.7040	3.7600	3.5600	3.7400	+5.044%	25,140	-35.027%
2024-05-17	3.4404	3.6400	3.4404	3.5604	+3.500%	21,514	-31.749%
2024-05-16	3.4400	3.6000	3.4400	3.4400	0.000%	8,335	-29.360%
2024-05-15	3.5200	3.5960	3.4400	3.4400	-2.770%	10,933	-29.360%
2024-05-14	3.4400	3.6000	3.3560	3.5380	+2.373%	18,816	-31.317%
2024-05-13	3.4040	3.5144	3.4000	3.4560	+0.290%	16,282	-29.688%
2024-05-10	3.4800	3.6000	3.4380	3.4460	-2.324%	18,643	-29.483%
2024-05-09	3.6000	3.6000	3.4044	3.5280	+5.125%	8,522	-31.122%
2024-05-08	3.4800	3.5960	3.3560	3.3560	-5.198%	8,831	-27.592%
2024-05-07	3.4440	3.6000	3.4440	3.5400	-1.885%	7,311	-31.356%
2024-05-06	3.4440	3.6400	3.4440	3.6080	+3.559%	11,652	-32.650%
2024-05-03	3.6000	3.6720	3.4800	3.4840	-3.757%	12,414	-30.253%
2024-05-02	3.4400	3.6732	3.4400	3.6200	+6.471%	17,398	-32.873%
2024-05-01	3.3560	3.5272	3.3560	3.4000	+1.190%	9,438	-28.529%
2024-04-30	3.4000	3.4800	3.3280	3.3600	-3.515%	7,160	-27.679%
2024-04-29	3.4000	3.5560	3.3600	3.4824	+2.063%	8,585	-30.221%
2024-04-26	3.3600	3.6000	3.3600	3.4120	+1.548%	12,890	-28.781%
2024-04-25	3.2880	3.4602	3.2852	3.3600	-1.176%	8,783	-27.679%
2024-04-24	3.4000	3.5600	3.4000	3.4000	0.000%	12,009	-28.529%
2024-04-23	3.3240	3.5200	3.3040	3.4000	+1.190%	8,886	-28.529%
2024-04-22	3.2840	3.4392	3.2840	3.3600	+0.719%	8,610	-27.679%
2024-04-19	3.2920	3.4800	3.2880	3.3360	+0.969%	8,452	-27.158%
2024-04-18	3.3200	3.4400	3.2800	3.3040	+0.048%	15,722	-26.453%
2024-04-17	3.4000	3.4000	3.2800	3.3024	-2.871%	18,014	-26.417%
2024-04-16	3.6400	3.6400	3.4000	3.4000	-5.314%	27,165	-28.529%
2024-04-15	3.6400	3.8800	3.5200	3.5908	-0.256%	18,676	-32.327%
2024-04-12	3.8400	3.8556	3.6000	3.6000	-2.280%	20,830	-32.500%
2024-04-11	3.6800	4.1200	3.6800	3.6840	+1.209%	25,236	-34.039%
2024-04-10	3.7600	3.8000	3.6400	3.6400	-4.211%	14,095	-33.242%
2024-04-09	3.8800	3.9200	3.7996	3.8000	-2.062%	11,939	-36.053%
2024-04-08	3.7600	3.8800	3.7600	3.8800	+2.105%	8,894	-37.371%
2024-04-05	3.8800	3.9200	3.8000	3.8000	-2.584%	13,662	-36.053%
2024-04-04	3.8800	3.9200	3.8040	3.9008	+0.536%	17,662	-37.705%
2024-04-03	3.9188	4.1800	3.8000	3.8800	-3.960%	18,909	-37.371%
2024-04-02	4.0000	4.2800	3.9600	4.0400	0.000%	14,827	-39.851%
2024-04-01	4.0800	4.2000	3.8400	4.0400	-0.980%	10,224	-39.851%
2024-03-28	4.0000	4.2400	3.8400	4.0800	-0.971%	14,239	-40.441%
2024-03-27	3.7600	4.1600	3.7200	4.1200	+11.957%	16,471	-41.019%
2024-03-26	3.6320	4.2000	3.6320	3.6800	+0.767%	45,216	-33.967%
2024-03-25	3.8000	3.8800	3.6040	3.6520	-5.934%	40,954	-33.461%
2024-03-22	4.0000	4.2000	3.8400	3.8824	-7.562%	27,196	-37.410%
2024-03-21	4.0000	4.2656	4.0000	4.2000	0.000%	14,467	-42.143%
2024-03-20	4.4400	4.4400	3.8800	4.2000	-1.869%	18,872	-42.143%
2024-03-19	4.4800	4.5200	3.6520	4.2800	-12.295%	88,590	-43.224%
2024-03-18	4.7200	4.8800	4.5600	4.8800	+4.274%	12,652	-50.205%
2024-03-15	4.6000	4.7600	4.5200	4.6800	+1.739%	12,238	-48.077%
2024-03-14	4.8400	4.8600	4.5200	4.6000	-4.564%	15,858	-47.174%
2024-03-13	4.6400	5.0000	4.6400	4.8200	+1.261%	15,683	-49.585%
2024-03-12	4.6400	4.8720	4.6000	4.7600	+5.310%	11,226	-48.950%
2024-03-11	4.6000	4.8800	4.5200	4.5200	-2.586%	22,019	-46.239%
2024-03-08	4.6800	4.7600	4.6000	4.6400	0.000%	11,993	-47.629%
2024-03-07	4.7200	4.8000	4.6000	4.6400	-0.855%	14,587	-47.629%
2024-03-06	4.7200	4.8800	4.6800	4.6800	0.000%	9,150	-48.077%
2024-03-05	4.6400	4.8800	4.6400	4.6800	-0.847%	8,902	-48.077%
2024-03-04	4.8000	5.0400	4.6400	4.7200	-4.065%	18,351	-48.517%
2024-03-01	4.6400	5.1596	4.6000	4.9200	+8.850%	14,350	-50.610%
2024-02-29	4.6800	4.8800	4.5200	4.5200	-6.612%	21,122	-46.239%
2024-02-28	5.0000	5.0000	4.7200	4.8400	-2.419%	10,213	-49.793%
2024-02-27	4.8000	5.0000	4.7600	4.9600	+4.202%	7,320	-51.008%
2024-02-26	5.1200	5.1200	4.6400	4.7600	+0.847%	29,286	-48.950%
2024-02-23	4.8800	4.9600	4.7200	4.7200	-6.349%	13,509	-48.517%
2024-02-22	5.0000	5.2000	4.8400	5.0400	+0.800%	9,956	-51.786%
2024-02-21	4.8000	5.2000	4.8000	5.0000	+5.042%	14,697	-51.400%
2024-02-20	5.2000	5.2560	4.7200	4.7600	-8.462%	15,511	-48.950%
2024-02-16	5.1600	5.3440	4.9600	5.2000	-1.515%	11,726	-53.269%
2024-02-15	5.4400	5.5600	5.0800	5.2800	-2.941%	13,620	-53.977%
2024-02-14	5.2000	5.5200	5.0800	5.4400	+3.030%	11,175	-55.331%
2024-02-13	5.4400	5.4400	5.0800	5.2800	-4.348%	14,754	-53.977%
2024-02-12	5.0400	5.7200	5.0400	5.5200	+12.195%	22,871	-55.978%
2024-02-09	5.2000	5.2000	4.7600	4.9200	+4.237%	11,314	-50.610%
2024-02-08	4.9600	5.2000	4.7200	4.7200	-3.279%	27,569	-48.517%
2024-02-07	5.0000	5.1200	4.8000	4.8800	-0.813%	9,970	-50.205%
2024-02-06	4.8000	5.0000	4.7200	4.9200	+4.237%	16,330	-50.610%
2024-02-05	4.8000	4.9600	4.6400	4.7200	-0.840%	12,417	-48.517%
2024-02-02	4.7200	5.0000	4.7200	4.7600	-1.653%	18,981	-48.950%
2024-02-01	4.8000	5.0964	4.6000	4.8400	-0.820%	15,913	-49.793%
2024-01-31	5.0000	5.0800	4.8400	4.8800	-2.400%	11,741	-50.205%
2024-01-30	5.2000	5.2000	4.8000	5.0000	-3.846%	22,030	-51.400%
2024-01-29	5.6400	5.9200	5.2000	5.2000	-7.143%	25,481	-53.269%
2024-01-26	5.6400	5.9200	5.6000	5.6000	0.000%	13,949	-56.607%
2024-01-25	6.0800	6.2800	5.6000	5.6000	-7.895%	18,200	-56.607%
2024-01-24	6.3600	6.4000	6.0800	6.0800	-5.000%	14,223	-60.033%
2024-01-23	6.2000	6.4000	6.0800	6.4000	+5.263%	11,341	-62.031%
2024-01-22	6.3200	6.4400	6.0000	6.0800	-5.000%	11,674	-60.033%
2024-01-19	6.2400	6.4000	5.9272	6.4000	+3.226%	9,783	-62.031%
2024-01-18	6.3200	6.4000	6.0000	6.2000	+1.974%	11,483	-60.806%
2024-01-17	6.4000	6.4000	6.0000	6.0800	-5.000%	10,591	-60.033%
2024-01-16	6.7600	7.0040	6.4000	6.4000	0.000%	13,936	-62.031%
2024-01-12	7.1200	7.2000	6.4000	6.4000	-11.111%	11,175	-62.031%
2024-01-11	8.4000	8.4000	6.9200	7.2000	-8.163%	60,686	-66.250%
2024-01-10	6.6400	7.9600	6.3200	7.8400	+24.051%	56,331	-69.005%
2024-01-09	6.2000	6.6000	6.0800	6.3200	+1.282%	13,960	-61.551%
2024-01-08	5.7600	6.3200	5.7600	6.2400	+6.122%	39,055	-61.058%
2024-01-05	5.7200	5.9596	5.7200	5.8800	+2.083%	2,535	-58.673%
2024-01-04	5.6800	6.0800	5.5600	5.7600	+3.597%	9,325	-57.813%
2024-01-03	5.6800	5.7200	5.5600	5.5600	-3.472%	6,819	-56.295%
2024-01-02	5.6800	5.9600	5.6000	5.7600	+1.408%	9,384	-57.813%
2023-12-29	6.0800	6.0800	5.6000	5.6800	-5.333%	16,753	-57.218%
2023-12-28	6.0800	6.0800	5.8000	6.0000	-0.662%	19,916	-59.500%

.dark-mode .dpsLdB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dpsLdB{ color: #333333; background-color: white; border: 2px solid #333333; }ZEPPZepp Health Corporationstock NYSE ADR

ZEPP
Zepp Health Corporation
stock NYSE ADR