Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
28.27
+0.01 (0.04%)
At close: Dec 26, 2025, 4:00 PM EST
28.45
+0.18 (0.62%)
After-hours: Dec 26, 2025, 7:36 PM EST
Zepp Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 28.00 | 28.71 | 27.45 | 28.27 | 28.27 | 0.04% | 68,715 |
| Dec 24, 2025 | 28.14 | 28.50 | 27.70 | 28.26 | 28.26 | -0.98% | 56,132 |
| Dec 23, 2025 | 28.20 | 30.39 | 28.06 | 28.54 | 28.54 | -1.59% | 166,181 |
| Dec 22, 2025 | 27.90 | 29.64 | 27.24 | 29.00 | 29.00 | 4.47% | 213,692 |
| Dec 19, 2025 | 28.99 | 29.37 | 27.68 | 27.76 | 27.76 | -1.91% | 280,182 |
| Dec 18, 2025 | 26.61 | 29.08 | 26.61 | 28.30 | 28.30 | 6.15% | 225,060 |
| Dec 17, 2025 | 29.02 | 29.02 | 26.46 | 26.66 | 26.66 | -7.49% | 153,347 |
| Dec 16, 2025 | 27.85 | 29.65 | 27.81 | 28.82 | 28.82 | 1.80% | 435,976 |
| Dec 15, 2025 | 28.19 | 28.90 | 27.35 | 28.31 | 28.31 | -0.53% | 86,288 |
| Dec 12, 2025 | 28.35 | 30.39 | 27.65 | 28.46 | 28.46 | 0.39% | 140,395 |
| Dec 11, 2025 | 29.30 | 29.32 | 27.50 | 28.35 | 28.35 | -5.72% | 184,104 |
| Dec 10, 2025 | 28.64 | 30.40 | 27.94 | 30.07 | 30.07 | 3.65% | 233,106 |
| Dec 9, 2025 | 26.99 | 29.60 | 26.48 | 29.01 | 29.01 | 5.22% | 187,011 |
| Dec 8, 2025 | 29.00 | 29.00 | 27.35 | 27.57 | 27.57 | -3.53% | 121,937 |
| Dec 5, 2025 | 29.36 | 29.63 | 27.42 | 28.58 | 28.58 | -3.05% | 121,547 |
| Dec 4, 2025 | 28.30 | 29.79 | 28.30 | 29.48 | 29.48 | 4.54% | 87,121 |
| Dec 3, 2025 | 27.90 | 28.72 | 26.32 | 28.20 | 28.20 | -2.89% | 126,650 |
| Dec 2, 2025 | 26.92 | 30.00 | 26.80 | 29.04 | 29.04 | 8.72% | 161,688 |
| Dec 1, 2025 | 27.00 | 27.23 | 25.68 | 26.71 | 26.71 | -0.89% | 243,333 |
| Nov 28, 2025 | 28.46 | 28.62 | 25.93 | 26.95 | 26.95 | -8.02% | 181,726 |
| Nov 26, 2025 | 28.98 | 29.77 | 28.53 | 29.30 | 29.30 | 0.07% | 65,775 |
| Nov 25, 2025 | 28.76 | 29.60 | 27.74 | 29.28 | 29.28 | 1.00% | 155,144 |
| Nov 24, 2025 | 26.75 | 29.60 | 26.41 | 28.99 | 28.99 | 8.58% | 284,554 |
| Nov 21, 2025 | 23.62 | 27.10 | 23.39 | 26.70 | 26.70 | 10.70% | 438,149 |
| Nov 20, 2025 | 24.72 | 26.49 | 24.12 | 24.12 | 24.12 | 0.33% | 310,976 |
| Nov 19, 2025 | 24.30 | 24.89 | 23.06 | 24.04 | 24.04 | -0.87% | 142,325 |
| Nov 18, 2025 | 23.60 | 24.84 | 22.80 | 24.25 | 24.25 | 1.04% | 150,509 |
| Nov 17, 2025 | 24.85 | 25.07 | 23.82 | 24.00 | 24.00 | 0.04% | 159,113 |
| Nov 14, 2025 | 23.92 | 26.15 | 23.80 | 23.99 | 23.99 | -4.80% | 324,914 |
| Nov 13, 2025 | 25.03 | 25.44 | 24.21 | 25.20 | 25.20 | -0.94% | 253,999 |
| Nov 12, 2025 | 27.12 | 29.00 | 25.25 | 25.44 | 25.44 | -3.09% | 415,728 |
| Nov 11, 2025 | 22.83 | 26.72 | 22.61 | 26.25 | 26.25 | 17.19% | 375,150 |
| Nov 10, 2025 | 27.98 | 28.26 | 21.98 | 22.40 | 22.40 | -17.92% | 732,647 |
| Nov 7, 2025 | 28.41 | 28.55 | 25.50 | 27.29 | 27.29 | -1.59% | 331,605 |
| Nov 6, 2025 | 33.00 | 33.00 | 27.09 | 27.73 | 27.73 | -20.41% | 747,547 |
| Nov 5, 2025 | 32.70 | 35.48 | 23.04 | 34.84 | 34.84 | -6.02% | 1,455,152 |
| Nov 4, 2025 | 37.50 | 38.74 | 35.06 | 37.07 | 37.07 | -4.70% | 309,248 |
| Nov 3, 2025 | 40.41 | 42.35 | 37.50 | 38.90 | 38.90 | -3.67% | 163,473 |
| Oct 31, 2025 | 39.27 | 41.90 | 38.63 | 40.38 | 40.38 | 2.49% | 146,806 |
| Oct 30, 2025 | 40.26 | 40.26 | 37.37 | 39.40 | 39.40 | -1.75% | 200,435 |
| Oct 29, 2025 | 43.26 | 43.43 | 39.00 | 40.10 | 40.10 | -4.52% | 252,846 |
| Oct 28, 2025 | 45.00 | 46.19 | 42.00 | 42.00 | 42.00 | -8.70% | 149,666 |
| Oct 27, 2025 | 42.14 | 47.27 | 41.20 | 46.00 | 46.00 | 11.76% | 254,853 |
| Oct 24, 2025 | 46.15 | 47.12 | 40.88 | 41.16 | 41.16 | -7.55% | 588,653 |
| Oct 23, 2025 | 49.00 | 49.00 | 43.80 | 44.52 | 44.52 | -8.92% | 312,082 |
| Oct 22, 2025 | 49.96 | 50.21 | 44.62 | 48.88 | 48.88 | -1.19% | 226,981 |
| Oct 21, 2025 | 50.02 | 51.00 | 49.21 | 49.47 | 49.47 | -0.72% | 83,930 |
| Oct 20, 2025 | 52.51 | 52.51 | 49.10 | 49.83 | 49.83 | -3.13% | 192,389 |
| Oct 17, 2025 | 54.00 | 54.00 | 50.25 | 51.44 | 51.44 | -4.83% | 113,093 |
| Oct 16, 2025 | 55.21 | 56.28 | 52.67 | 54.05 | 54.05 | -1.01% | 98,276 |