Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zepp Health Corporation American depositary shares (NY:ZEPP)

12.57 -1.16 (-8.45%)

Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2025	13.83	14.03	12.51	12.57	244,658	-1.16(-8.45%)
Jul 28, 2025	11.67	13.79	11.16	13.73	476,681	+2.60(+23.36%)
Jul 25, 2025	11.31	11.75	10.58	11.13	209,816	-0.22(-1.94%)
Jul 24, 2025	11.65	12.29	11.17	11.35	195,898	-0.80(-6.58%)
Jul 23, 2025	11.83	12.85	11.18	12.15	270,982	+0.19(+1.59%)
Jul 22, 2025	12.62	12.96	10.42	11.96	587,578	-0.95(-7.36%)
Jul 21, 2025	13.83	13.83	12.53	12.91	414,718	-0.28(-2.12%)
Jul 18, 2025	14.10	14.19	12.61	13.19	381,361	-0.99(-6.98%)
Jul 17, 2025	14.39	15.85	13.21	14.18	1,281,963	+1.23(+9.50%)
Jul 16, 2025	13.72	14.30	12.38	12.95	875,964	-1.05(-7.50%)
Jul 15, 2025	10.10	14.99	9.800	14.00	2,589,250	+4.43(+46.29%)
Jul 14, 2025	9.930	10.69	8.890	9.570	1,073,637	-0.75(-7.27%)
Jul 11, 2025	6.480	10.45	6.480	10.32	3,055,079	+4.23(+69.46%)
Jul 10, 2025	5.980	6.478	5.667	6.090	596,148	+0.54(+9.73%)
Jul 09, 2025	6.220	6.370	5.430	5.550	1,497,730	+0.43(+8.40%)
Jul 08, 2025	4.300	7.220	3.990	5.120	15,135,568	+1.64(+47.13%)
Jul 07, 2025	2.980	3.720	2.920	3.480	294,212	+0.50(+16.78%)
Jul 03, 2025	2.960	3.040	2.860	2.980	32,314	+0.22(+7.97%)
Jul 02, 2025	2.800	2.860	2.620	2.760	14,898	-0.06(-2.13%)
Jul 01, 2025	2.710	2.970	2.560	2.820	38,483	+0.16(+6.02%)
Jun 30, 2025	2.500	2.770	2.500	2.660	33,570	+0.11(+4.31%)
Jun 27, 2025	2.650	2.750	2.520	2.550	15,846	-0.14(-5.20%)
Jun 26, 2025	2.560	2.800	2.540	2.690	43,818	+0.17(+6.75%)
Jun 25, 2025	2.450	2.550	2.440	2.520	10,743	+0.08(+3.28%)
Jun 24, 2025	2.460	2.520	2.440	2.440	25,327	+0.00(+0.00%)
Jun 23, 2025	2.470	2.570	2.370	2.440	17,557	+0.01(+0.41%)
Jun 20, 2025	2.500	2.611	2.360	2.430	20,324	+0.04(+1.67%)
Jun 18, 2025	2.280	2.400	2.280	2.390	47,125	+0.12(+5.05%)
Jun 17, 2025	2.300	2.355	2.250	2.275	12,732	-0.04(-1.52%)
Jun 16, 2025	2.330	2.440	2.300	2.310	10,906	+0.00(+0.00%)
Jun 13, 2025	2.350	2.369	2.300	2.310	16,108	-0.08(-3.35%)
Jun 12, 2025	2.430	2.449	2.360	2.390	8,632	-0.06(-2.45%)
Jun 11, 2025	2.380	2.450	2.370	2.450	17,477	+0.03(+1.24%)
Jun 10, 2025	2.360	2.430	2.360	2.420	6,737	+0.01(+0.41%)
Jun 09, 2025	2.400	2.468	2.360	2.410	17,216	+0.04(+1.69%)
Jun 06, 2025	2.430	2.480	2.330	2.370	19,355	-0.11(-4.44%)
Jun 05, 2025	2.400	2.480	2.340	2.480	8,250	+0.06(+2.48%)
Jun 04, 2025	2.460	2.590	2.380	2.420	14,337	-0.05(-2.02%)
Jun 03, 2025	2.310	2.500	2.310	2.470	23,140	+0.11(+4.66%)
Jun 02, 2025	2.480	2.579	2.350	2.360	22,437	-0.18(-6.90%)
May 30, 2025	2.440	2.610	2.430	2.535	14,255	+0.08(+3.05%)
May 29, 2025	2.500	2.600	2.460	2.460	17,380	-0.04(-1.60%)
May 28, 2025	2.480	2.550	2.440	2.500	17,387	-0.04(-1.57%)
May 27, 2025	2.470	2.550	2.350	2.540	31,046	-0.01(-0.39%)
May 23, 2025	2.500	2.550	2.430	2.550	39,080	+0.00(+0.00%)
May 22, 2025	2.560	2.600	2.219	2.550	32,519	-0.07(-2.67%)
May 21, 2025	2.610	2.731	2.550	2.620	21,271	-0.04(-1.50%)
May 20, 2025	2.840	2.855	2.550	2.660	61,904	-0.18(-6.34%)
May 19, 2025	2.700	2.900	2.700	2.840	37,678	+0.06(+2.16%)
May 16, 2025	2.660	3.000	2.660	2.780	107,377	+0.16(+6.11%)
May 15, 2025	2.720	2.770	2.560	2.620	36,223	-0.13(-4.73%)
May 14, 2025	2.990	2.990	2.650	2.750	17,272	-0.08(-2.83%)
May 13, 2025	2.840	2.880	2.720	2.830	33,825	-0.01(-0.35%)
May 12, 2025	2.600	3.200	2.527	2.840	112,598	+0.31(+12.25%)
May 09, 2025	2.500	2.600	2.470	2.530	29,459	-0.13(-4.89%)
May 08, 2025	2.500	2.670	2.500	2.660	12,097	+0.13(+5.14%)
May 07, 2025	2.585	2.585	2.511	2.530	3,799	-0.12(-4.53%)
May 06, 2025	2.600	2.660	2.510	2.650	16,660	-0.01(-0.38%)
May 05, 2025	2.670	2.700	2.600	2.660	7,450	+0.09(+3.50%)
May 02, 2025	2.750	2.750	2.570	2.570	5,846	-0.13(-4.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zepp Health Corporation American depositary shares (NY:ZEPP)

Historical Prices