ZEPP(ZEPP)
ZEPP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.01 | $9.22 | $8.57 | $8.81 | 102,793 |
| 5/19/2026 | $10.31 | $10.31 | $9.03 | $9.22 | 160,804 |
| 5/18/2026 | $10.21 | $10.80 | $10.00 | $10.67 | 54,017 |
| 5/15/2026 | $11.40 | $11.50 | $10.12 | $10.25 | 97,100 |
| 5/14/2026 | $10.36 | $11.19 | $10.10 | $11.18 | 55,119 |
| 5/13/2026 | $10.10 | $11.40 | $10.01 | $10.33 | 245,630 |
| 5/12/2026 | $11.00 | $11.29 | $9.55 | $9.55 | 270,319 |
| 5/11/2026 | $12.50 | $13.82 | $11.29 | $11.29 | 259,400 |
| 5/8/2026 | $14.90 | $14.90 | $11.45 | $12.37 | 260,534 |
| 5/7/2026 | $17.64 | $17.64 | $14.44 | $14.95 | 126,104 |
| 5/6/2026 | $18.00 | $18.45 | $17.48 | $18.01 | 26,400 |
| 5/5/2026 | $17.94 | $18.59 | $16.80 | $17.56 | 47,203 |
| 5/4/2026 | $18.23 | $19.38 | $17.75 | $18.01 | 45,820 |
| 5/1/2026 | $17.42 | $18.91 | $17.18 | $18.43 | 50,350 |
| 4/30/2026 | $17.06 | $17.64 | $15.78 | $17.47 | 47,000 |
| 4/29/2026 | $16.65 | $17.13 | $16.49 | $16.71 | 15,619 |
| 4/28/2026 | $16.56 | $17.05 | $15.54 | $16.88 | 24,107 |
| 4/27/2026 | $16.90 | $17.07 | $16.70 | $16.89 | 31,704 |
| 4/24/2026 | $16.63 | $16.81 | $15.87 | $16.76 | 43,700 |
| 4/23/2026 | $16.52 | $17.00 | $16.00 | $16.52 | 47,200 |
| 4/22/2026 | $15.47 | $16.75 | $15.29 | $16.49 | 47,946 |
| 4/21/2026 | $14.92 | $15.69 | $14.80 | $14.98 | 27,105 |
| 4/20/2026 | $15.86 | $15.86 | $14.70 | $14.99 | 65,556 |
| 4/17/2026 | $14.26 | $16.56 | $14.26 | $16.33 | 83,330 |
| 4/16/2026 | $14.23 | $14.26 | $13.59 | $14.03 | 153,100 |
| 4/15/2026 | $13.99 | $14.20 | $13.70 | $14.01 | 31,857 |
| 4/14/2026 | $13.73 | $14.23 | $13.42 | $14.12 | 58,500 |
| 4/13/2026 | $12.72 | $13.70 | $12.72 | $13.45 | 44,500 |
| 4/10/2026 | $12.25 | $13.38 | $11.90 | $13.06 | 82,500 |
| 4/9/2026 | $11.50 | $12.69 | $11.39 | $12.20 | 92,500 |
| 4/8/2026 | $13.01 | $13.10 | $11.50 | $11.52 | 265,507 |
| 4/7/2026 | $12.49 | $12.50 | $11.22 | $12.10 | 99,400 |
| 4/6/2026 | $12.19 | $12.72 | $12.01 | $12.72 | 62,433 |
| 4/2/2026 | $11.16 | $11.90 | $10.84 | $11.89 | 56,400 |
| 4/1/2026 | $12.16 | $12.45 | $11.65 | $11.71 | 57,521 |
| 3/31/2026 | $10.98 | $12.33 | $10.79 | $11.95 | 75,116 |
| 3/30/2026 | $10.90 | $11.36 | $10.51 | $10.99 | 44,141 |
| 3/27/2026 | $11.51 | $12.11 | $10.90 | $10.90 | 94,600 |
| 3/26/2026 | $13.31 | $13.31 | $11.27 | $11.65 | 164,349 |
| 3/25/2026 | $15.02 | $15.21 | $13.11 | $13.26 | 86,400 |
| 3/24/2026 | $13.53 | $15.18 | $13.53 | $14.79 | 139,304 |
| 3/23/2026 | $13.30 | $14.58 | $13.30 | $13.95 | 81,500 |
| 3/20/2026 | $14.00 | $14.13 | $13.20 | $13.41 | 109,233 |
| 3/19/2026 | $14.50 | $14.51 | $13.17 | $14.01 | 151,500 |
| 3/18/2026 | $15.29 | $15.98 | $14.50 | $14.82 | 132,364 |
| 3/17/2026 | $15.92 | $16.49 | $14.01 | $15.17 | 342,800 |
| 3/16/2026 | $18.79 | $18.80 | $15.85 | $16.22 | 396,699 |
| 3/13/2026 | $21.14 | $22.05 | $20.55 | $20.83 | 153,000 |
| 3/12/2026 | $20.91 | $22.21 | $20.24 | $20.59 | 59,839 |
| 3/11/2026 | $20.50 | $21.07 | $19.60 | $20.77 | 43,014 |
| 3/10/2026 | $18.85 | $20.11 | $18.85 | $20.10 | 68,919 |
| 3/9/2026 | $18.03 | $19.02 | $17.65 | $18.74 | 54,641 |
| 3/6/2026 | $18.40 | $19.06 | $18.08 | $18.08 | 23,344 |
| 3/5/2026 | $19.03 | $19.62 | $17.88 | $18.77 | 65,746 |
| 3/4/2026 | $18.60 | $19.96 | $18.60 | $19.63 | 47,800 |
| 3/3/2026 | $19.06 | $19.06 | $18.00 | $18.62 | 37,900 |
| 3/2/2026 | $19.00 | $20.39 | $18.26 | $19.52 | 74,900 |
| 2/27/2026 | $21.45 | $21.50 | $19.05 | $19.28 | 89,800 |
| 2/26/2026 | $23.44 | $23.57 | $21.84 | $22.10 | 41,515 |
| 2/25/2026 | $23.96 | $25.01 | $23.25 | $23.45 | 83,147 |
| 2/24/2026 | $22.43 | $24.71 | $22.43 | $24.18 | 35,800 |
| 2/23/2026 | $21.27 | $23.28 | $21.27 | $22.80 | 54,332 |
| 2/20/2026 | $22.71 | $22.71 | $21.18 | $21.48 | 45,243 |