Skip to main content
logo
Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
22.49
-0.35 (-1.53%)
Jan 22, 2026, 4:00 PM EST - Market closed

Zepp Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202622.9523.8022.3622.4922.49-1.53%77,324
Jan 21, 202622.7123.5022.5622.8422.84-1.08%159,949
Jan 20, 202622.4523.2922.1223.0923.090.30%93,591
Jan 16, 202622.3424.0221.6023.0223.022.31%105,591
Jan 15, 202621.1723.3021.0822.5022.508.96%167,936
Jan 14, 202622.7123.2020.0120.6520.65-9.47%98,494
Jan 13, 202626.5026.6422.5322.8122.81-14.51%152,478
Jan 12, 202626.4127.3426.0026.6826.680.83%126,631
Jan 9, 202628.1828.1826.4126.4626.46-5.77%100,135
Jan 8, 202631.6832.8527.8128.0828.08-13.63%136,203
Jan 7, 202629.1632.5227.5632.5132.5111.22%201,598
Jan 6, 202629.8430.2628.8729.2329.23-1.25%94,455
Jan 5, 202628.0129.9927.4029.6029.605.60%87,502
Jan 2, 202627.4428.5926.5528.0328.034.05%177,132
Dec 31, 202527.0127.4026.4226.9426.94-0.88%77,944
Dec 30, 202527.5728.4926.6527.1827.18-2.12%114,507
Dec 29, 202527.5728.9527.5727.7727.77-1.77%171,899
Dec 26, 202528.0028.7127.4528.2728.270.04%68,716
Dec 24, 202528.1428.5027.7028.2628.26-0.98%56,133
Dec 23, 202528.2030.3928.0628.5428.54-1.59%166,184
Dec 22, 202527.9029.6427.2429.0029.004.47%213,700
Dec 19, 202528.9929.3727.6827.7627.76-1.91%338,591
Dec 18, 202526.6129.0826.6128.3028.306.15%229,064
Dec 17, 202529.0229.0226.4626.6626.66-7.49%153,347
Dec 16, 202527.8529.6527.8128.8228.821.80%435,976
Dec 15, 202528.1928.9027.3528.3128.31-0.53%86,288
Dec 12, 202528.3530.3927.6528.4628.460.39%140,395
Dec 11, 202529.3029.3227.5028.3528.35-5.72%184,104
Dec 10, 202528.6430.4027.9430.0730.073.65%233,106
Dec 9, 202526.9929.6026.4829.0129.015.22%187,011
Dec 8, 202529.0029.0027.3527.5727.57-3.53%121,937
Dec 5, 202529.3629.6327.4228.5828.58-3.05%121,547
Dec 4, 202528.3029.7928.3029.4829.484.54%87,121
Dec 3, 202527.9028.7226.3228.2028.20-2.89%126,650
Dec 2, 202526.9230.0026.8029.0429.048.72%161,688
Dec 1, 202527.0027.2325.6826.7126.71-0.89%243,333
Nov 28, 202528.4628.6225.9326.9526.95-8.02%181,726
Nov 26, 202528.9829.7728.5329.3029.300.07%65,775
Nov 25, 202528.7629.6027.7429.2829.281.00%155,144
Nov 24, 202526.7529.6026.4128.9928.998.58%284,554
Nov 21, 202523.6227.1023.3926.7026.7010.70%438,149
Nov 20, 202524.7226.4924.1224.1224.120.33%310,976
Nov 19, 202524.3024.8923.0624.0424.04-0.87%142,325
Nov 18, 202523.6024.8422.8024.2524.251.04%150,509
Nov 17, 202524.8525.0723.8224.0024.000.04%159,113
Nov 14, 202523.9226.1523.8023.9923.99-4.80%324,914
Nov 13, 202525.0325.4424.2125.2025.20-0.94%253,999
Nov 12, 202527.1229.0025.2525.4425.44-3.09%415,728
Nov 11, 202522.8326.7222.6126.2526.2517.19%375,150
Nov 10, 202527.9828.2621.9822.4022.40-17.92%732,647