Skip to main content
logo
Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
19.63
+1.01 (5.42%)
Mar 4, 2026, 4:00 PM EST - Market closed

Zepp Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202618.6019.9618.6019.6319.635.42%47,763
Mar 3, 202619.0619.0618.0018.6218.62-4.61%37,638
Mar 2, 202619.0020.3918.2619.5219.521.24%74,825
Feb 27, 202621.4521.5019.0519.2819.28-12.76%88,428
Feb 26, 202623.4423.5721.8422.1022.10-5.76%41,515
Feb 25, 202623.9625.0123.2523.4523.45-3.02%82,547
Feb 24, 202622.4324.7122.4324.1824.186.05%34,753
Feb 23, 202621.2723.2821.2722.8022.806.15%54,024
Feb 20, 202622.7122.7121.1821.4821.48-4.36%43,943
Feb 19, 202622.0022.6421.6522.4622.460.63%56,952
Feb 18, 202624.2926.1222.1222.3222.32-5.46%96,529
Feb 17, 202623.3224.1222.0123.6123.611.29%42,516
Feb 13, 202623.9924.6822.4023.3123.31-4.19%134,661
Feb 12, 202624.1526.8324.0324.3324.331.42%213,977
Feb 11, 202622.9224.1820.8823.9923.994.12%273,621
Feb 10, 202622.4423.7921.8423.0423.042.72%178,104
Feb 9, 202618.1322.6618.1322.4322.4326.79%356,548
Feb 6, 202617.6317.8416.6617.6917.698.73%123,659
Feb 5, 202616.3118.0316.0116.2716.27-2.92%187,204
Feb 4, 202617.3617.8716.3016.7616.76-4.23%85,801
Feb 3, 202617.8318.1115.3717.5017.50-2.83%287,073
Feb 2, 202618.0218.7017.2318.0118.01-0.06%103,011
Jan 30, 202620.2320.5817.6118.0218.02-14.23%177,272
Jan 29, 202622.1322.5020.6821.0121.01-5.45%107,951
Jan 28, 202623.1523.1521.3922.2222.22-3.14%160,512
Jan 27, 202623.1423.2922.6122.9422.94-0.09%87,388
Jan 26, 202621.6324.8021.6322.9622.964.74%151,459
Jan 23, 202622.5922.6021.2221.9221.92-2.53%59,523
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