Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
56.80
-0.59 (-1.03%)
At close: Oct 8, 2025, 4:00 PM EDT
58.31
+1.51 (2.66%)
After-hours: Oct 8, 2025, 7:50 PM EDT
Zepp Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 59.45 | 59.45 | 55.19 | 56.80 | 56.80 | -1.03% | 119,911 |
| Oct 7, 2025 | 57.80 | 59.90 | 55.90 | 57.39 | 57.39 | 2.26% | 225,484 |
| Oct 6, 2025 | 50.94 | 56.61 | 50.66 | 56.12 | 56.12 | 12.92% | 496,298 |
| Oct 3, 2025 | 50.60 | 52.00 | 47.55 | 49.70 | 49.70 | 0.14% | 121,414 |
| Oct 2, 2025 | 50.00 | 50.45 | 47.99 | 49.63 | 49.63 | -0.60% | 123,515 |
| Oct 1, 2025 | 45.88 | 50.00 | 45.77 | 49.93 | 49.93 | 9.07% | 203,023 |
| Sep 30, 2025 | 47.98 | 48.07 | 43.80 | 45.78 | 45.78 | -3.98% | 181,862 |
| Sep 29, 2025 | 44.40 | 47.99 | 44.18 | 47.68 | 47.68 | 7.07% | 180,948 |
| Sep 26, 2025 | 47.61 | 47.61 | 42.21 | 44.53 | 44.53 | -3.57% | 292,133 |
| Sep 25, 2025 | 45.25 | 47.45 | 44.00 | 46.18 | 46.18 | -2.22% | 249,290 |
| Sep 24, 2025 | 49.06 | 49.53 | 46.81 | 47.23 | 47.23 | -5.31% | 158,989 |
| Sep 23, 2025 | 50.99 | 51.00 | 46.78 | 49.88 | 49.88 | -2.77% | 219,638 |
| Sep 22, 2025 | 47.10 | 51.55 | 46.49 | 51.30 | 51.30 | 6.87% | 470,596 |
| Sep 19, 2025 | 46.40 | 48.00 | 46.02 | 48.00 | 48.00 | 3.45% | 215,973 |
| Sep 18, 2025 | 46.94 | 49.56 | 45.74 | 46.40 | 46.40 | -2.60% | 257,082 |
| Sep 17, 2025 | 47.08 | 48.50 | 45.20 | 47.64 | 47.64 | 1.86% | 318,188 |
| Sep 16, 2025 | 48.48 | 48.49 | 43.31 | 46.77 | 46.77 | -3.23% | 442,041 |
| Sep 15, 2025 | 48.79 | 49.80 | 46.50 | 48.33 | 48.33 | -4.51% | 351,832 |
| Sep 12, 2025 | 48.25 | 51.00 | 48.00 | 50.61 | 50.61 | 1.20% | 188,415 |
| Sep 11, 2025 | 51.79 | 52.23 | 46.55 | 50.01 | 50.01 | -3.46% | 352,566 |
| Sep 10, 2025 | 51.22 | 54.90 | 50.36 | 51.80 | 51.80 | 1.69% | 455,787 |
| Sep 9, 2025 | 47.35 | 51.00 | 47.35 | 50.94 | 50.94 | 6.12% | 243,086 |
| Sep 8, 2025 | 50.20 | 55.55 | 45.82 | 48.00 | 48.00 | -3.96% | 698,212 |
| Sep 5, 2025 | 50.01 | 55.99 | 49.07 | 49.98 | 49.98 | -1.13% | 403,705 |
| Sep 4, 2025 | 52.00 | 53.18 | 47.45 | 50.55 | 50.55 | -5.81% | 554,970 |
| Sep 3, 2025 | 48.46 | 53.79 | 47.11 | 53.67 | 53.67 | 10.75% | 636,553 |
| Sep 2, 2025 | 42.09 | 49.96 | 41.81 | 48.46 | 48.46 | 7.69% | 744,643 |
| Aug 29, 2025 | 38.80 | 45.00 | 38.10 | 45.00 | 45.00 | 18.55% | 755,012 |
| Aug 28, 2025 | 37.70 | 39.45 | 36.35 | 37.96 | 37.96 | 1.58% | 203,278 |
| Aug 27, 2025 | 39.99 | 40.00 | 37.11 | 37.37 | 37.37 | -7.34% | 195,061 |
| Aug 26, 2025 | 38.22 | 41.87 | 36.20 | 40.33 | 40.33 | 2.65% | 456,687 |
| Aug 25, 2025 | 38.79 | 39.85 | 36.07 | 39.29 | 39.29 | -1.82% | 698,333 |
| Aug 22, 2025 | 41.00 | 45.45 | 39.15 | 40.02 | 40.02 | 0.05% | 656,762 |
| 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 |