Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
40.02
+0.02 (0.05%)
At close: Aug 22, 2025, 4:00 PM
40.25
+0.23 (0.57%)
After-hours: Aug 22, 2025, 7:33 PM EDT
Zepp Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.00 | 45.45 | 39.15 | 40.02 | 40.02 | 0.05% | 654,116 |
| Aug 21, 2025 | 38.06 | 40.49 | 37.46 | 40.00 | 40.00 | 2.12% | 359,515 |
| Aug 20, 2025 | 38.55 | 43.69 | 38.05 | 39.17 | 39.17 | -0.03% | 726,342 |
| Aug 19, 2025 | 38.10 | 42.01 | 36.00 | 39.18 | 39.18 | -9.89% | 918,334 |
| Aug 18, 2025 | 34.20 | 43.93 | 34.20 | 43.48 | 43.48 | 28.41% | 1,098,681 |
| Aug 15, 2025 | 35.00 | 35.98 | 32.33 | 33.86 | 33.86 | -3.56% | 271,649 |
| Aug 14, 2025 | 34.00 | 36.50 | 34.00 | 35.11 | 35.11 | 1.01% | 428,827 |
| Aug 13, 2025 | 35.00 | 38.59 | 32.86 | 34.76 | 34.76 | 1.52% | 1,030,358 |
| Aug 12, 2025 | 30.83 | 35.38 | 30.41 | 34.24 | 34.24 | 7.67% | 698,761 |
| Aug 11, 2025 | 25.55 | 31.93 | 25.50 | 31.80 | 31.80 | 27.97% | 870,300 |
| Aug 8, 2025 | 25.25 | 25.25 | 23.10 | 24.85 | 24.85 | 2.26% | 273,693 |
| Aug 7, 2025 | 25.50 | 27.86 | 24.10 | 24.30 | 24.30 | -4.07% | 621,218 |
| Aug 6, 2025 | 24.88 | 25.77 | 22.00 | 25.33 | 25.33 | 5.28% | 998,452 |
| Aug 5, 2025 | 17.70 | 24.44 | 17.64 | 24.06 | 24.06 | 38.12% | 1,250,594 |
| Aug 4, 2025 | 16.29 | 19.26 | 16.18 | 17.42 | 17.42 | 34.00% | 1,305,005 |
| Aug 1, 2025 | 12.70 | 13.17 | 12.11 | 13.00 | 13.00 | -3.42% | 156,753 |
| Jul 31, 2025 | 12.02 | 13.80 | 12.02 | 13.46 | 13.46 | 11.24% | 321,743 |
| Jul 30, 2025 | 12.31 | 13.01 | 12.02 | 12.10 | 12.10 | -3.74% | 96,735 |
| Jul 29, 2025 | 13.83 | 14.03 | 12.51 | 12.57 | 12.57 | -8.45% | 244,658 |
| Jul 28, 2025 | 11.67 | 13.79 | 11.16 | 13.73 | 13.73 | 23.36% | 476,873 |
| Jul 25, 2025 | 11.31 | 11.75 | 10.58 | 11.13 | 11.13 | -1.94% | 209,816 |
| Jul 24, 2025 | 11.65 | 12.29 | 11.17 | 11.35 | 11.35 | -6.58% | 195,898 |
| Jul 23, 2025 | 11.83 | 12.85 | 11.18 | 12.15 | 12.15 | 1.59% | 271,054 |
| Jul 22, 2025 | 12.62 | 12.96 | 10.42 | 11.96 | 11.96 | -7.36% | 587,683 |
| Jul 21, 2025 | 13.83 | 13.83 | 12.53 | 12.91 | 12.91 | -2.12% | 415,041 |
| Jul 18, 2025 | 14.10 | 14.19 | 12.61 | 13.19 | 13.19 | -6.98% | 381,361 |
| Jul 17, 2025 | 14.39 | 15.85 | 13.21 | 14.18 | 14.18 | 9.50% | 1,282,614 |
| Jul 16, 2025 | 13.72 | 14.30 | 12.38 | 12.95 | 12.95 | -7.50% | 876,485 |
| Jul 15, 2025 | 10.10 | 14.99 | 9.80 | 14.00 | 14.00 | 46.29% | 2,593,925 |
| Jul 14, 2025 | 9.93 | 10.69 | 8.89 | 9.57 | 9.57 | -7.27% | 1,073,744 |
| Jul 11, 2025 | 6.48 | 10.45 | 6.48 | 10.32 | 10.32 | 69.46% | 3,028,401 |
| Jul 10, 2025 | 5.98 | 6.48 | 5.67 | 6.09 | 6.09 | 9.73% | 596,798 |
| Jul 9, 2025 | 6.22 | 6.37 | 5.43 | 5.55 | 5.55 | 8.40% | 1,497,957 |
| Jul 8, 2025 | 4.30 | 7.22 | 3.99 | 5.12 | 5.12 | 47.13% | 15,141,962 |
| Jul 7, 2025 | 2.98 | 3.72 | 2.92 | 3.48 | 3.48 | 16.78% | 294,690 |
| Jul 3, 2025 | 2.96 | 3.04 | 2.86 | 2.98 | 2.98 | 7.97% | 32,314 |
| Jul 2, 2025 | 2.80 | 2.86 | 2.62 | 2.76 | 2.76 | -2.13% | 14,898 |
| Jul 1, 2025 | 2.71 | 2.97 | 2.56 | 2.82 | 2.82 | 6.02% | 38,483 |
| Jun 30, 2025 | 2.50 | 2.77 | 2.50 | 2.66 | 2.66 | 4.31% | 33,570 |
| Jun 27, 2025 | 2.65 | 2.75 | 2.52 | 2.55 | 2.55 | -5.20% | 15,846 |
| Jun 26, 2025 | 2.56 | 2.80 | 2.54 | 2.69 | 2.69 | 6.75% | 43,818 |
| Jun 25, 2025 | 2.45 | 2.55 | 2.44 | 2.52 | 2.52 | 3.28% | 10,743 |
| Jun 24, 2025 | 2.46 | 2.60 | 2.44 | 2.44 | 2.44 | - | 25,327 |
| Jun 23, 2025 | 2.47 | 2.57 | 2.37 | 2.44 | 2.44 | 0.41% | 17,557 |
| Jun 20, 2025 | 2.50 | 2.61 | 2.36 | 2.43 | 2.43 | 1.67% | 20,324 |
| Jun 18, 2025 | 2.28 | 2.40 | 2.28 | 2.39 | 2.39 | 5.05% | 47,125 |
| Jun 17, 2025 | 2.30 | 2.36 | 2.25 | 2.28 | 2.28 | -1.52% | 12,732 |
| Jun 16, 2025 | 2.33 | 2.44 | 2.30 | 2.31 | 2.31 | - | 10,906 |
| Jun 13, 2025 | 2.35 | 2.37 | 2.30 | 2.31 | 2.31 | -3.35% | 16,108 |
| Jun 12, 2025 | 2.43 | 2.45 | 2.36 | 2.39 | 2.39 | -2.45% | 8,632 |