NYSE:ZEPP
Zepp Health Corporation Stock Price (Quote)
$0.90
+0.0310 (+3.56%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ZEPP stock ended at $0.90. This is 3.56% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.69% from a day low at $0.86 to a day high of $0.91. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $0.86 | $0.91 | $0.86 | $0.90 | 46 606 |
| May 03, 2024 | $0.90 | $0.92 | $0.87 | $0.87 | 49 656 |
| May 02, 2024 | $0.86 | $0.92 | $0.86 | $0.91 | 68 400 |
| May 01, 2024 | $0.84 | $0.88 | $0.84 | $0.85 | 37 750 |
| Apr 30, 2024 | $0.85 | $0.87 | $0.83 | $0.84 | 28 638 |
| Apr 29, 2024 | $0.85 | $0.89 | $0.84 | $0.87 | 34 341 |
| Apr 26, 2024 | $0.84 | $0.90 | $0.84 | $0.85 | 51 511 |
| Apr 25, 2024 | $0.82 | $0.87 | $0.82 | $0.84 | 35 122 |
| Apr 24, 2024 | $0.85 | $0.89 | $0.85 | $0.85 | 47 962 |
| Apr 23, 2024 | $0.83 | $0.88 | $0.83 | $0.85 | 35 542 |
| Apr 22, 2024 | $0.82 | $0.86 | $0.82 | $0.84 | 34 438 |
| Apr 19, 2024 | $0.82 | $0.87 | $0.82 | $0.83 | 33 809 |
| Apr 18, 2024 | $0.83 | $0.86 | $0.82 | $0.83 | 61 974 |
| Apr 17, 2024 | $0.85 | $0.85 | $0.82 | $0.83 | 72 022 |
| Apr 16, 2024 | $0.91 | $0.91 | $0.85 | $0.85 | 108 660 |
| Apr 15, 2024 | $0.91 | $0.97 | $0.88 | $0.90 | 74 703 |
| Apr 12, 2024 | $0.96 | $0.96 | $0.90 | $0.90 | 83 299 |
| Apr 11, 2024 | $0.92 | $1.03 | $0.92 | $0.92 | 100 731 |
| Apr 10, 2024 | $0.94 | $0.95 | $0.91 | $0.91 | 56 276 |
| Apr 09, 2024 | $0.97 | $0.98 | $0.95 | $0.95 | 47 755 |
| Apr 08, 2024 | $0.94 | $0.97 | $0.94 | $0.97 | 35 577 |
| Apr 05, 2024 | $0.97 | $0.98 | $0.95 | $0.95 | 54 647 |
| Apr 04, 2024 | $0.97 | $0.98 | $0.95 | $0.98 | 70 646 |
| Apr 03, 2024 | $0.98 | $1.05 | $0.96 | $0.97 | 75 634 |
| Apr 02, 2024 | $1.00 | $1.07 | $0.99 | $1.01 | 59 306 |
