Free Trial

Zepp Health (ZEPP) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free ZEPP Stock Alerts
$0.76
+0.03 (+4.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Zepp Health Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-10.45%
3 Month
Performance
-38.11%
6 Month
Performance
-50.89%
Year-To-Date
Performance
-46.39%
1 Year
Performance
-34.38%
Receive ZEPP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zepp Health and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

ZEPP Stock Chart for Sunday, June, 2, 2024

ZEPP Chart by TradingView

Zepp Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.73$0.76
+4.63%		$0.80$0.73101,295 shs$45.83 million
05/30/2024$0.74$0.73
-1.69%		$0.74$0.7096,225 shs$43.80 million
05/29/2024$0.78$0.74
-5.37%		$0.78$0.7263,099 shs$44.56 million
05/28/2024$0.77$0.78
+1.56%		$0.79$0.7662,847 shs$47.08 million
05/27/2024$0.77$0.77$0.82$0.77166,800 shs$46.36 million
05/24/2024$0.78$0.77
-1.29%		$0.82$0.77166,347 shs$46.36 million
05/23/2024$0.77$0.78
+1.10%		$0.83$0.77108,895 shs$46.97 million
05/22/2024$0.84$0.77
-7.59%		$0.84$0.77238,449 shs$46.46 million
05/21/2024$0.94$0.84
-10.70%		$0.91$0.82163,620 shs$50.27 million
05/20/2024$0.89$0.94
+5.04%		$0.94$0.8997,276 shs$56.30 million
05/17/2024$0.86$0.89
+3.50%		$0.91$0.8686,023 shs$53.59 million
05/16/2024$0.86$0.86$0.90$0.8633,323 shs$51.78 million
05/15/2024$0.87$0.86
-1.16%		$0.90$0.8642,732 shs$51.78 million
05/14/2024$0.86$0.87
+1.67%		$0.90$0.8675,265 shs$52.39 million
05/13/2024$0.86$0.86
-0.66%		$0.88$0.8565,128 shs$51.53 million
05/10/2024$0.88$0.86
-2.32%		$0.90$0.8674,571 shs$52.84 million
05/09/2024$0.90$0.88
-1.78%		$0.90$0.8534,078 shs$54.09 million
05/08/2024$0.87$0.90
+3.22%		$0.90$0.8733,948 shs$55.07 million
05/07/2024$0.90$0.87
-3.55%		$0.90$0.8629,242 shs$53.36 million
05/06/2024$0.87$0.90
+3.56%		$0.91$0.8646,606 shs$55.32 million
05/03/2024$0.91$0.87
-3.76%		$0.92$0.8749,656 shs$53.42 million
05/02/2024$0.85$0.91
+6.47%		$0.92$0.8668,400 shs$55.50 million
05/01/2024$0.84$0.85
+1.19%		$0.88$0.8437,750 shs$52.14 million
04/30/2024$0.87$0.84
-3.51%		$0.87$0.8328,638 shs$51.52 million
04/29/2024$0.85$0.87
+2.06%		$0.89$0.8434,341 shs$53.39 million
04/26/2024$0.85$0.85
+0.74%		$0.90$0.8451,560 shs$52.31 million
04/25/2024$0.85$0.85
-0.39%		$0.87$0.8235,131 shs$51.93 million
04/24/2024$0.85$0.85$0.89$0.8548,037 shs$52.13 million
04/23/2024$0.84$0.85
+1.19%		$0.88$0.8335,542 shs$52.13 million
04/22/2024$0.83$0.84
+0.72%		$0.86$0.8234,438 shs$51.52 million
04/19/2024$0.83$0.83
+0.45%		$0.87$0.8233,809 shs$51.15 million
04/18/2024$0.83$0.83
+0.57%		$0.86$0.8262,088 shs$50.92 million
04/17/2024$0.85$0.83
-2.87%		$0.85$0.8272,022 shs$50.64 million
04/16/2024$0.90$0.85
-5.31%		$0.91$0.85108,660 shs$52.13 million
04/15/2024$0.90$0.90
-0.26%		$0.97$0.8874,703 shs$55.06 million
04/12/2024$0.92$0.90
-2.05%		$0.96$0.9083,295 shs$55.33 million
04/11/2024$0.91$0.92
+1.21%		$1.03$0.92100,836 shs$56.49 million
04/10/2024$0.95$0.91
-4.21%		$0.95$0.9156,277 shs$55.81 million
04/09/2024$0.97$0.95
-2.06%		$0.98$0.9547,755 shs$58.26 million
04/08/2024$0.95$0.97
+2.11%		$0.97$0.9435,577 shs$59.50 million
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$0.98$0.95
-2.58%		$0.98$0.9554,647 shs$58.26 million
04/04/2024$0.97$0.98
+0.54%		$0.98$0.9570,646 shs$59.81 million
04/03/2024$1.01$0.97
-3.96%		$1.05$0.9575,634 shs$59.50 million
04/02/2024$1.01$1.01$1.07$0.9959,306 shs$61.94 million
04/01/2024$1.02$1.01
-0.98%		$1.05$0.9640,897 shs$61.94 million
03/29/2024$1.01$1.02
+0.99%		$1.06$0.9656,957 shs$62.56 million
03/28/2024$0.98$1.01
+3.06%		$1.06$0.9956,957 shs$61.95 million
03/27/2024$0.93$0.98
+5.32%		$1.04$0.9463,705 shs$60.10 million
03/26/2024$0.92$0.93
+1.14%		$1.05$0.91180,865 shs$57.07 million
03/25/2024$0.97$0.92
-5.21%		$0.97$0.90162,358 shs$56.42 million
03/22/2024$1.08$0.96
-11.11%		$1.05$0.96108,785 shs$58.88 million
03/21/2024$1.05$1.08
+2.86%		$1.08$1.0157,666 shs$66.24 million
03/20/2024$1.07$1.05
-1.87%		$1.11$0.9774,488 shs$64.40 million
03/19/2024$1.22$1.07
-12.30%		$1.13$0.91348,433 shs$65.62 million
03/18/2024$1.17$1.22
+4.27%		$1.22$1.1447,711 shs$74.83 million
03/15/2024$1.15$1.15$1.19$1.1348,851 shs$70.53 million
03/14/2024$1.21$1.15
-4.56%		$1.22$1.1363,431 shs$70.54 million
03/13/2024$1.19$1.21
+1.26%		$1.25$1.1662,728 shs$73.90 million
03/12/2024$1.13$1.19
+5.31%		$1.22$1.1544,903 shs$72.98 million
03/11/2024$1.16$1.13
-2.59%		$1.22$1.1388,073 shs$69.30 million
03/08/2024$1.16$1.16$1.19$1.1547,972 shs$71.14 million
03/07/2024$1.17$1.16
-0.85%		$1.20$1.1558,348 shs$71.14 million
03/06/2024$1.17$1.17$1.22$1.1736,580 shs$71.76 million
03/05/2024$1.18$1.17
-0.85%		$1.22$1.1635,606 shs$71.76 million
03/04/2024$1.23$1.18
-4.07%		$1.26$1.1673,403 shs$72.38 million
03/01/2024$1.17$1.23
+5.13%		$1.29$1.1557,396 shs$75.44 million
02/29/2024$1.19$1.17
-1.68%		$1.22$1.1582,084 shs$71.76 million

Related Companies:
This page (NYSE:ZEPP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders