Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
3.080
+0.120 (4.05%)
At close: Apr 1, 2025, 4:00 PM
3.102
+0.022 (0.70%)
After-hours: Apr 1, 2025, 8:00 PM EDT

Zepp Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.963.122.863.083.084.05%8,559
Mar 31, 20252.953.082.952.962.96-1.33%25,843
Mar 28, 20253.383.512.953.003.00-13.29%13,597
Mar 27, 20252.923.472.923.463.4615.33%37,244
Mar 26, 20253.133.172.923.003.00-6.83%59,286
Mar 25, 20253.443.463.213.223.22-8.52%18,228
Mar 24, 20253.603.693.413.523.520.28%13,824
Mar 21, 20253.543.613.303.513.51-3.31%23,369
Mar 20, 20253.643.753.553.633.632.25%24,834
Mar 19, 20253.713.713.483.553.55-2.20%23,856
Mar 18, 20253.413.753.313.633.6313.79%94,115
Mar 17, 20253.103.303.063.193.194.25%35,070
Mar 14, 20253.103.102.953.063.062.34%30,485
Mar 13, 20252.973.102.922.992.992.05%30,169
Mar 12, 20252.802.932.792.932.933.17%11,273
Mar 11, 20252.822.942.802.842.84-0.70%16,615
Mar 10, 20252.802.942.802.862.860.70%19,419
Mar 7, 20252.762.842.762.842.841.43%21,128
Mar 6, 20252.772.872.652.802.80-0.71%16,207
Mar 5, 20252.752.862.742.822.821.81%26,223
Mar 4, 20252.712.892.652.772.773.36%44,029
Mar 3, 20252.642.752.632.682.680.37%12,598
Feb 28, 20252.552.752.552.672.67-2.20%23,653
Feb 27, 20252.812.892.622.732.73-0.73%28,710
Feb 26, 20252.752.882.742.752.75-15,940
Feb 25, 20252.722.802.562.752.75-0.72%23,880
Feb 24, 20252.932.972.742.772.77-6.73%22,303
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