Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
2.730
+0.040 (1.49%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Zepp Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 3.13 | 3.17 | 2.92 | 3.00 | 3.00 | -6.83% | 59,286 |
| Mar 25, 2025 | 3.44 | 3.46 | 3.21 | 3.22 | 3.22 | -8.52% | 18,228 |
| Mar 24, 2025 | 3.60 | 3.69 | 3.41 | 3.52 | 3.52 | 0.28% | 13,824 |
| Mar 21, 2025 | 3.54 | 3.61 | 3.30 | 3.51 | 3.51 | -3.31% | 23,369 |
| Mar 20, 2025 | 3.64 | 3.75 | 3.55 | 3.63 | 3.63 | 2.25% | 24,834 |
| Mar 19, 2025 | 3.71 | 3.71 | 3.48 | 3.55 | 3.55 | -2.20% | 23,856 |
| Mar 18, 2025 | 3.41 | 3.75 | 3.31 | 3.63 | 3.63 | 13.79% | 94,115 |
| Mar 17, 2025 | 3.10 | 3.30 | 3.06 | 3.19 | 3.19 | 4.25% | 35,070 |
| Mar 14, 2025 | 3.10 | 3.10 | 2.95 | 3.06 | 3.06 | 2.34% | 30,485 |
| Mar 13, 2025 | 2.97 | 3.10 | 2.92 | 2.99 | 2.99 | 2.05% | 30,169 |
| Mar 12, 2025 | 2.80 | 2.93 | 2.79 | 2.93 | 2.93 | 3.17% | 11,273 |
| Mar 11, 2025 | 2.82 | 2.94 | 2.80 | 2.84 | 2.84 | -0.70% | 16,615 |
| Mar 10, 2025 | 2.80 | 2.94 | 2.80 | 2.86 | 2.86 | 0.70% | 19,419 |
| Mar 7, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 1.43% | 21,128 |
| Mar 6, 2025 | 2.77 | 2.87 | 2.65 | 2.80 | 2.80 | -0.71% | 16,207 |
| Mar 5, 2025 | 2.75 | 2.86 | 2.74 | 2.82 | 2.82 | 1.81% | 26,223 |
| Mar 4, 2025 | 2.71 | 2.89 | 2.65 | 2.77 | 2.77 | 3.36% | 44,029 |
| Mar 3, 2025 | 2.64 | 2.75 | 2.63 | 2.68 | 2.68 | 0.37% | 12,598 |
| Feb 28, 2025 | 2.55 | 2.75 | 2.55 | 2.67 | 2.67 | -2.20% | 23,653 |
| Feb 27, 2025 | 2.81 | 2.89 | 2.62 | 2.73 | 2.73 | -0.73% | 28,710 |
| Feb 26, 2025 | 2.75 | 2.88 | 2.74 | 2.75 | 2.75 | - | 15,940 |
| Feb 25, 2025 | 2.72 | 2.80 | 2.56 | 2.75 | 2.75 | -0.72% | 23,880 |
| Feb 24, 2025 | 2.93 | 2.97 | 2.74 | 2.77 | 2.77 | -6.73% | 22,303 |
| Feb 21, 2025 | 2.97 | 3.00 | 2.80 | 2.97 | 2.97 | -0.67% | 14,160 |
| Feb 20, 2025 | 3.00 | 3.00 | 2.94 | 2.99 | 2.99 | -0.33% | 9,970 |
| Feb 19, 2025 | 2.94 | 3.00 | 2.80 | 3.00 | 3.00 | -0.33% | 13,479 |
| Feb 18, 2025 | 3.12 | 3.13 | 3.00 | 3.01 | 3.01 | -0.66% | 28,937 |
| Feb 14, 2025 | 2.89 | 3.04 | 2.89 | 3.03 | 3.03 | 4.12% | 13,301 |
| Feb 13, 2025 | 2.95 | 2.98 | 2.81 | 2.91 | 2.91 | -3.32% | 13,600 |
| Feb 12, 2025 | 2.75 | 3.01 | 2.75 | 3.01 | 3.01 | 3.79% | 23,282 |