Free Trial

Zepp Health (ZEPP) Stock Chart & Stock Price History

→ The Presidential candidate you should REALLY be worried about (From Stansberry Research) (Ad)
Free ZEPP Stock Alerts
$0.89
+0.03 (+3.49%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zepp Health Stock Price Performance

5 Day
Performance
+4.01%
1 Month
Performance
+7.20%
3 Month
Performance
-31.53%
6 Month
Performance
-27.63%
Year-To-Date
Performance
-37.32%
1 Year
Performance
-33.57%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ZEPP Stock Chart for Saturday, May, 18, 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
A once-in-a-century investment opportunity (Ad)

It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.

To get its name and ticker symbol for free - just click here.
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits