Free Trial

Zepp Health (ZEPP) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free ZEPP Stock Alerts
$0.89
+0.03 (+3.50%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zepp Health Stock Price Performance

5 Day
Performance
+2.30%
1 Month
Performance
+6.73%
3 Month
Performance
-31.53%
6 Month
Performance
-27.63%
Year-To-Date
Performance
-37.32%
1 Year
Performance
-31.53%
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 True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

ZEPP Stock Chart for Monday, May, 20, 2024

ZEPP Chart by TradingView

Zepp Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
02/28/2024$1.22$1.19
-2.46%		$1.22$1.1840,852 shs$72.98 million
02/27/2024$1.19$1.22
+2.52%		$1.25$1.2028,832 shs$74.82 million
02/26/2024$1.18$1.19
+0.85%		$1.28$1.16116,994 shs$72.98 million
02/23/2024$1.26$1.18
-6.35%		$1.24$1.1854,036 shs$72.37 million
02/22/2024$1.25$1.26
+0.80%		$1.30$1.2139,795 shs$77.28 million
02/21/2024$1.19$1.25
+5.04%		$1.30$1.2058,787 shs$76.66 million
02/20/2024$1.30$1.19
-8.46%		$1.31$1.1861,982 shs$72.98 million
02/19/2024$1.30$1.30$1.34$1.2446,900 shs$79.74 million

Related Companies:
This page (NYSE:ZEPP) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders