Get the Stockscreener App
3.08
0.96%
-0.03
Zepp Health Corporation Adr Stock (ZEPP) Price History
The historical daily chart and data for Zepp Health Corporation Adr stock (ZEPP), show that the latest closing stock price as of November 04, 2024, is $3.08.
- Zepp Health Corporation Adr all-time high stock price is $17.60, occurred on March 02, 2021.
- The lowest Zepp Health Corporation Adr stock price recorded was $0.515 on August 05, 2024. Since then, Zepp Health Corporation Adr's stock price has risen over 498.06% to $3.08 now.
- The 52-week high stock price for ZEPP is $8.40, representing a 172.73% increase from the current share price, occurred on January 11, 2024.
- The 52-week low stock price for ZEPP is $2.06, indicating a -33.12% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Zepp Health Corporation Adr (ZEPP) stock in the beginning of 2023 was $5.10. The stock closed the year at $1.45, a loss of over -71.57% for the year.
The table below shows more information about ZEPP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $3.15 | $3.00 | $0.1527 | 13,205.0 | -0.96% |
| Nov 01, 2024 | $3.34 | $3.11 | $0.23 | 10,435.0 | -3.12% |
| Oct 31, 2024 | $3.40 | $3.20 | $0.2003 | 10,780.0 | -5.59% |
| Oct 30, 2024 | $3.44 | $3.35 | $0.0865 | 5,990.0 | -0.29% |
| Oct 29, 2024 | $3.46 | $3.36 | $0.10 | 9,481.0 | -1.45% |
| Oct 28, 2024 | $3.46 | $3.25 | $0.21 | 26,216.0 | +2.67% |
| Oct 25, 2024 | $3.46 | $3.30 | $0.165 | 10,455.0 | -0.88% |
| Oct 24, 2024 | $3.48 | $3.29 | $0.19 | 10,134.0 | -2.58% |
| Oct 23, 2024 | $3.58 | $3.29 | $0.29 | 9,897.0 | -2.51% |
| Oct 22, 2024 | $3.64 | $3.40 | $0.24 | 6,749.0 | -1.38% |
| Oct 21, 2024 | $3.64 | $3.40 | $0.236 | 5,753.0 | +0.28% |
| Oct 18, 2024 | $3.66 | $3.42 | $0.24 | 10,487.0 | -1.36% |
| Oct 17, 2024 | $3.74 | $3.58 | $0.16 | 5,209.0 | +2.23% |
| Oct 16, 2024 | $3.59 | $3.30 | $0.29 | 16,000.0 | +5.59% |
| Oct 15, 2024 | $3.50 | $3.32 | $0.18 | 21,001.0 | -2.72% |
| Oct 14, 2024 | $3.60 | $3.30 | $0.30 | 13,110.0 | +1.60% |
| Oct 11, 2024 | $3.45 | $3.20 | $0.2499 | 8,604.0 | +3.61% |
| Oct 10, 2024 | $3.35 | $3.17 | $0.175 | 5,619.0 | +1.84% |
| Oct 09, 2024 | $3.44 | $3.10 | $0.345 | 32,169.0 | -6.59% |
| Oct 08, 2024 | $3.80 | $3.49 | $0.31 | 16,394.0 | -9.35% |
Zepp Health Corporation Adr Stock (ZEPP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zepp Health Corporation Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZEPP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zepp Health Corporation Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zepp Health Corporation Adr Stock (ZEPP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.34 | $3.00 | $0.34 | 36,845.0 | -4.05% |
| Oct, 2024 | $4.26 | $3.10 | $1.16 | 402,846.0 | -26.21% |
| Sep, 2024 | $4.38 | $2.86 | $1.52 | 595,964.0 | +45.00% |
| Aug, 2024 | $3.12 | $2.06 | $1.06 | 413,455.8 | +31.30% |
| Jul, 2024 | $2.80 | $2.28 | $0.516 | 435,851.0 | -4.80% |
| Jun, 2024 | $3.37 | $2.37 | $1.00 | 427,581.8 | -21.18% |
| May, 2024 | $3.76 | $2.80 | $0.956 | 445,606.3 | -9.38% |
| Apr, 2024 | $4.28 | $3.28 | $1.00 | 310,964.8 | -17.65% |
| Mar, 2024 | $5.16 | $3.60 | $1.56 | 431,781.3 | -9.73% |
| Feb, 2024 | $5.72 | $4.52 | $1.20 | 308,092.0 | -7.38% |
| Jan, 2024 | $8.40 | $4.80 | $3.60 | 383,227.3 | -14.08% |
Zepp Health Corporation Adr Stock (ZEPP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.64 | $5.28 | $2.36 | 341,153.5 | +2.90% |
| Nov, 2023 | $5.60 | $4.00 | $1.60 | 339,427.8 | +33.98% |
| Oct, 2023 | $5.00 | $3.86 | $1.14 | 164,741.5 | -10.43% |
| Sep, 2023 | $5.00 | $4.24 | $0.7564 | 212,394.0 | +6.48% |
| Aug, 2023 | $5.60 | $4.24 | $1.36 | 261,552.3 | -16.92% |
| Jul, 2023 | $5.52 | $4.48 | $1.04 | 237,418.0 | +14.04% |
| Jun, 2023 | $4.96 | $4.40 | $0.5604 | 233,195.0 | -3.39% |
| May, 2023 | $6.18 | $4.44 | $1.74 | 224,079.5 | -19.18% |
| Apr, 2023 | $6.20 | $4.96 | $1.24 | 150,508.3 | +11.45% |
| Mar, 2023 | $7.20 | $4.84 | $2.36 | 223,767.0 | -22.49% |
| Feb, 2023 | $8.56 | $6.55 | $2.01 | 198,823.3 | -18.36% |
| Jan, 2023 | $8.76 | $5.80 | $2.96 | 408,296.8 | +42.76% |
Zepp Health Corporation Adr Stock (ZEPP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.76 | $4.84 | $1.92 | 519,056.5 | +20.83% |
| Nov, 2022 | $5.60 | $4.40 | $1.20 | 388,634.0 | -2.44% |
| Oct, 2022 | $6.04 | $4.20 | $1.84 | 248,716.3 | -10.22% |
| Sep, 2022 | $8.20 | $5.22 | $2.98 | 399,517.5 | -28.27% |
| Aug, 2022 | $8.60 | $6.68 | $1.92 | 474,548.0 | +9.77% |
| Jul, 2022 | $7.76 | $6.76 | $0.9996 | 479,611.5 | -5.95% |
| Jun, 2022 | $9.12 | $7.40 | $1.72 | 637,748.8 | -9.31% |
| May, 2022 | $10.96 | $7.93 | $3.03 | 970,375.8 | -15.70% |
| Apr, 2022 | $12.80 | $9.36 | $3.44 | 533,448.3 | -15.97% |
| Mar, 2022 | $14.76 | $9.40 | $5.36 | 1,336,165.0 | -20.88% |
| Feb, 2022 | $20.52 | $13.01 | $7.51 | 587,262.8 | -26.91% |
| Jan, 2022 | $21.56 | $17.32 | $4.24 | 929,320.8 | -1.39% |
5.74%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):