Zepp Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.43	2.48	2.33	2.37	2.37	-4.44%	19,355
Jun 5, 2025	2.40	2.48	2.34	2.48	2.48	2.48%	8,250
Jun 4, 2025	2.46	2.59	2.38	2.42	2.42	-2.02%	14,337
Jun 3, 2025	2.31	2.50	2.31	2.47	2.47	4.66%	23,140
Jun 2, 2025	2.48	2.58	2.35	2.36	2.36	-6.90%	22,437
May 30, 2025	2.44	2.61	2.43	2.54	2.54	3.05%	14,255
May 29, 2025	2.50	2.60	2.46	2.46	2.46	-1.60%	17,380
May 28, 2025	2.48	2.55	2.44	2.50	2.50	-1.57%	17,392
May 27, 2025	2.47	2.55	2.35	2.54	2.54	-0.39%	31,046
May 23, 2025	2.50	2.55	2.43	2.55	2.55	-	39,080
May 22, 2025	2.56	2.60	2.22	2.55	2.55	-2.67%	32,519
May 21, 2025	2.61	2.73	2.55	2.62	2.62	-1.50%	21,271
May 20, 2025	2.84	2.86	2.55	2.66	2.66	-6.34%	61,919
May 19, 2025	2.70	2.90	2.70	2.84	2.84	2.16%	37,678
May 16, 2025	2.66	3.00	2.66	2.78	2.78	6.11%	107,377
May 15, 2025	2.72	2.77	2.56	2.62	2.62	-4.73%	36,223
May 14, 2025	2.99	2.99	2.65	2.75	2.75	-2.83%	17,272
May 13, 2025	2.84	2.88	2.72	2.83	2.83	-0.35%	33,825
May 12, 2025	2.60	3.20	2.53	2.84	2.84	12.25%	112,598
May 9, 2025	2.50	2.60	2.47	2.53	2.53	-4.89%	29,459
May 8, 2025	2.50	2.67	2.50	2.66	2.66	5.14%	12,097
May 7, 2025	2.59	2.59	2.51	2.53	2.53	-4.53%	3,799
May 6, 2025	2.60	2.66	2.51	2.65	2.65	-0.38%	16,660
May 5, 2025	2.67	2.70	2.60	2.66	2.66	3.50%	7,450
May 2, 2025	2.75	2.75	2.57	2.57	2.57	-4.81%	5,846
May 1, 2025	2.62	2.70	2.60	2.70	2.70	3.85%	8,039
Apr 30, 2025	2.59	2.80	2.52	2.60	2.60	-2.62%	29,681
Apr 29, 2025	2.60	2.67	2.59	2.67	2.67	3.49%	2,990
Apr 28, 2025	2.64	2.84	2.58	2.58	2.58	-4.80%	7,363
Apr 25, 2025	2.69	2.93	2.57	2.71	2.71	-0.73%	34,427
Apr 24, 2025	2.67	2.81	2.59	2.73	2.73	1.49%	13,885
Apr 23, 2025	2.67	2.77	2.67	2.69	2.69	2.67%	11,199
Apr 22, 2025	2.55	2.63	2.51	2.62	2.62	2.75%	1,869
Apr 21, 2025	2.53	2.68	2.51	2.55	2.55	-0.39%	27,751
Apr 17, 2025	2.62	2.62	2.50	2.56	2.56	-	16,461
Apr 16, 2025	2.51	2.59	2.50	2.56	2.56	0.39%	15,549
Apr 15, 2025	2.53	2.66	2.47	2.55	2.55	1.19%	11,476
Apr 14, 2025	2.35	2.66	2.35	2.52	2.52	8.62%	22,563
Apr 11, 2025	2.50	2.50	2.20	2.32	2.32	-5.69%	24,068
Apr 10, 2025	2.54	2.54	2.30	2.46	2.46	-0.81%	23,512
Apr 9, 2025	2.14	2.49	2.13	2.48	2.48	14.02%	26,685
Apr 8, 2025	2.30	2.51	2.14	2.18	2.18	-5.02%	52,901
Apr 7, 2025	2.18	2.49	2.13	2.29	2.29	-12.26%	44,880
Apr 4, 2025	2.68	2.77	2.53	2.61	2.61	-6.79%	43,810
Apr 3, 2025	2.98	3.07	2.80	2.80	2.80	-9.09%	26,982
Apr 2, 2025	3.12	3.15	3.00	3.08	3.08	-	7,232
Apr 1, 2025	2.96	3.12	2.86	3.08	3.08	4.05%	8,560
Mar 31, 2025	2.95	3.08	2.95	2.96	2.96	-1.33%	25,843
Mar 28, 2025	3.38	3.51	2.95	3.00	3.00	-13.29%	13,597
Mar 27, 2025	2.92	3.47	2.92	3.46	3.46	15.33%	37,244