Skip to main content
Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
2.740
-0.230 (-7.74%)
Feb 24, 2025, 1:40 PM EST - Market open

Zepp Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.973.002.802.972.97-0.67%14,160
Feb 20, 20253.003.002.942.992.99-0.33%9,970
Feb 19, 20252.943.002.803.003.00-0.33%13,479
Feb 18, 20253.123.133.003.013.01-0.66%28,937
Feb 14, 20252.893.042.893.033.034.12%13,301
Feb 13, 20252.952.982.812.912.91-3.32%13,600
Feb 12, 20252.753.012.753.013.013.79%23,282
Feb 11, 20252.772.902.772.902.901.75%9,175
Feb 10, 20252.902.922.732.852.85-1.38%29,610
Feb 7, 20252.942.962.852.892.89-3.02%11,099
Feb 6, 20252.882.982.822.982.981.71%19,607
Feb 5, 20252.892.972.852.932.93-0.68%6,353
Feb 4, 20252.722.952.722.952.953.87%18,539
Feb 3, 20252.722.842.722.842.841.43%10,866
Jan 31, 20252.732.842.682.802.80-16,950
Jan 30, 20252.732.822.612.802.800.54%26,831
Jan 29, 20252.722.842.692.792.793.15%6,312
Jan 28, 20252.752.802.612.702.70-4.59%15,376
Jan 27, 20253.003.002.712.832.83-4.87%30,441
Jan 24, 20252.963.012.922.982.98-0.83%9,320
Jan 23, 20252.933.012.923.003.00-0.33%10,290
Jan 22, 20253.053.133.003.013.01-3.83%45,919
Jan 21, 20253.013.132.923.133.133.64%5,692
Jan 17, 20252.933.122.903.023.022.03%6,189
Jan 16, 20252.943.082.862.962.960.34%6,293
Jan 15, 20252.863.012.812.952.952.08%8,359
Jan 14, 20252.973.042.822.892.89-5.25%12,733
Jan 13, 20253.083.132.883.053.05-4.39%24,743
Jan 10, 20253.193.302.893.193.195.98%20,004
Jan 8, 20252.723.022.723.013.013.79%11,247
Jan 7, 20252.923.382.902.902.90-0.34%54,279
Jan 6, 20252.973.052.852.912.910.17%12,439
Jan 3, 20252.893.032.862.912.911.22%5,295
Jan 2, 20252.602.942.602.872.8710.38%7,454
Dec 31, 20242.732.892.532.602.60-3.70%15,631
Dec 30, 20242.733.102.562.702.70-2.70%80,488
Dec 27, 20242.792.872.752.782.78-3.65%10,303
Dec 26, 20242.822.982.812.882.88-3.36%11,973
Dec 24, 20242.762.992.762.982.983.83%8,196
Dec 23, 20242.742.872.742.872.872.68%5,054
Dec 20, 20242.742.822.732.802.800.18%5,326
Dec 19, 20242.762.942.732.792.79-1.06%5,382
Dec 18, 20242.882.892.802.822.82-2.42%11,594
Dec 17, 20242.983.002.802.892.89-5.25%9,017
Dec 16, 20242.833.052.793.053.055.17%10,250
Dec 13, 20242.782.922.782.902.904.17%4,046
Dec 12, 20242.842.952.782.782.78-6.26%3,346
Dec 11, 20243.103.102.912.972.97-3.57%7,718
Dec 10, 20243.013.103.003.083.08-0.32%10,939
Dec 9, 20242.733.102.733.093.0913.19%16,449
Dec 6, 20242.872.872.732.732.73-1.09%4,406
Dec 5, 20242.932.942.762.762.76-4.50%8,012
Dec 4, 20242.883.092.872.892.89-2.69%12,389
Dec 3, 20242.953.082.872.972.970.34%5,907
Dec 2, 20243.003.332.952.962.96-5.73%30,055
Nov 29, 20242.733.202.733.143.1414.18%6,653
Nov 27, 20242.852.902.712.752.75-7.09%8,272
Nov 26, 20242.863.002.852.962.964.23%6,093
Nov 25, 20242.502.972.492.842.8414.52%29,865
Nov 22, 20242.502.552.352.482.48-0.80%30,785
Nov 21, 20242.682.682.502.502.50-4.94%11,344
Nov 20, 20242.672.792.622.632.63-6,125
Nov 19, 20242.822.952.562.632.63-15.97%58,627
Nov 18, 20243.083.273.083.133.131.29%23,153
Nov 15, 20243.323.382.953.093.09-8.85%23,015
Nov 14, 20243.103.403.093.393.399.00%32,503
Nov 13, 20243.203.393.103.113.11-4.60%7,728
Nov 12, 20243.213.263.153.263.26-1.21%4,732
Nov 11, 20243.283.353.203.303.300.92%10,641
Nov 8, 20243.233.393.233.273.271.87%14,755
Nov 7, 20243.083.433.083.213.212.56%10,075
Nov 6, 20243.113.333.083.133.13-2.49%11,441
Nov 5, 20243.073.293.073.213.214.22%5,881
Nov 4, 20243.083.153.003.083.08-0.96%13,205
Nov 1, 20243.303.343.113.113.11-3.12%10,435
Oct 31, 20243.353.403.203.213.21-5.59%10,780
Oct 30, 20243.353.443.353.403.40-0.29%6,006
Oct 29, 20243.383.463.363.413.41-1.45%9,481
Oct 28, 20243.323.463.253.463.462.67%26,216
Oct 25, 20243.323.473.303.373.37-0.88%10,455
Oct 24, 20243.483.483.293.403.40-2.58%10,134
Oct 23, 20243.573.583.293.493.49-2.51%9,897
Oct 22, 20243.643.643.403.583.58-1.38%6,749
Oct 21, 20243.623.643.403.633.630.28%5,753
Oct 18, 20243.663.663.423.623.62-1.36%10,487
Oct 17, 20243.603.743.583.673.672.23%5,209
Oct 16, 20243.303.593.303.593.595.59%16,000
Oct 15, 20243.433.503.323.403.40-2.72%21,001
Oct 14, 20243.333.603.303.503.501.60%13,113
Oct 11, 20243.213.453.203.443.443.61%8,604
Oct 10, 20243.203.353.183.323.321.84%5,979
Oct 9, 20243.403.453.103.263.26-6.59%32,169
Oct 8, 20243.803.803.493.493.49-9.35%19,912
Oct 7, 20243.833.973.703.853.85-1.03%31,376
Oct 4, 20243.883.973.663.893.891.30%35,035
Oct 3, 20243.923.943.743.843.84-1.79%8,891
Oct 2, 20243.913.973.803.913.910.51%23,619
Oct 1, 20244.264.263.753.893.89-10.57%80,281
Sep 30, 20244.164.384.104.354.358.75%107,287
Sep 27, 20243.474.003.464.004.0014.61%176,138