Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
13.00
-0.46 (-3.42%)
At close: Aug 1, 2025, 4:00 PM
13.14
+0.14 (1.08%)
After-hours: Aug 1, 2025, 7:55 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.70 | 13.17 | 12.11 | 13.00 | 13.00 | -3.42% | 156,707 |
| 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 |
| Jul 29, 2025 | 13.83 | 14.03 | 12.51 | 12.57 | 12.57 | -8.45% | 244,658 |
| Jul 28, 2025 | 11.67 | 13.79 | 11.16 | 13.73 | 13.73 | 23.36% | 476,873 |
| Jul 25, 2025 | 11.31 | 11.75 | 10.58 | 11.13 | 11.13 | -1.94% | 209,816 |
| Jul 24, 2025 | 11.65 | 12.29 | 11.17 | 11.35 | 11.35 | -6.58% | 195,898 |
| Jul 23, 2025 | 11.83 | 12.85 | 11.18 | 12.15 | 12.15 | 1.59% | 271,054 |
| Jul 22, 2025 | 12.62 | 12.96 | 10.42 | 11.96 | 11.96 | -7.36% | 587,683 |
| Jul 21, 2025 | 13.83 | 13.83 | 12.53 | 12.91 | 12.91 | -2.12% | 415,041 |
| Jul 18, 2025 | 14.10 | 14.19 | 12.61 | 13.19 | 13.19 | -6.98% | 381,361 |
| Jul 17, 2025 | 14.39 | 15.85 | 13.21 | 14.18 | 14.18 | 9.50% | 1,282,614 |
| Jul 16, 2025 | 13.72 | 14.30 | 12.38 | 12.95 | 12.95 | -7.50% | 876,485 |
| Jul 15, 2025 | 10.10 | 14.99 | 9.80 | 14.00 | 14.00 | 46.29% | 2,593,925 |
| Jul 14, 2025 | 9.93 | 10.69 | 8.89 | 9.57 | 9.57 | -7.27% | 1,073,744 |
| Jul 11, 2025 | 6.48 | 10.45 | 6.48 | 10.32 | 10.32 | 69.46% | 3,028,401 |
| Jul 10, 2025 | 5.98 | 6.48 | 5.67 | 6.09 | 6.09 | 9.73% | 596,798 |
| Jul 9, 2025 | 6.22 | 6.37 | 5.43 | 5.55 | 5.55 | 8.40% | 1,497,957 |
| Jul 8, 2025 | 4.30 | 7.22 | 3.99 | 5.12 | 5.12 | 47.13% | 15,141,962 |
| Jul 7, 2025 | 2.98 | 3.72 | 2.92 | 3.48 | 3.48 | 16.78% | 294,690 |
| Jul 3, 2025 | 2.96 | 3.04 | 2.86 | 2.98 | 2.98 | 7.97% | 32,314 |
| Jul 2, 2025 | 2.80 | 2.86 | 2.62 | 2.76 | 2.76 | -2.13% | 14,898 |
| Jul 1, 2025 | 2.71 | 2.97 | 2.56 | 2.82 | 2.82 | 6.02% | 38,483 |
| Jun 30, 2025 | 2.50 | 2.77 | 2.50 | 2.66 | 2.66 | 4.31% | 33,570 |
| Jun 27, 2025 | 2.65 | 2.75 | 2.52 | 2.55 | 2.55 | -5.20% | 15,846 |
| Jun 26, 2025 | 2.56 | 2.80 | 2.54 | 2.69 | 2.69 | 6.75% | 43,818 |
| Jun 25, 2025 | 2.45 | 2.55 | 2.44 | 2.52 | 2.52 | 3.28% | 10,743 |
| Jun 24, 2025 | 2.46 | 2.60 | 2.44 | 2.44 | 2.44 | - | 25,327 |
| Jun 23, 2025 | 2.47 | 2.57 | 2.37 | 2.44 | 2.44 | 0.41% | 17,557 |
| Jun 20, 2025 | 2.50 | 2.61 | 2.36 | 2.43 | 2.43 | 1.67% | 20,324 |
| Jun 18, 2025 | 2.28 | 2.40 | 2.28 | 2.39 | 2.39 | 5.05% | 47,125 |
| Jun 17, 2025 | 2.30 | 2.36 | 2.25 | 2.28 | 2.28 | -1.52% | 12,732 |
| Jun 16, 2025 | 2.33 | 2.44 | 2.30 | 2.31 | 2.31 | - | 10,906 |
| Jun 13, 2025 | 2.35 | 2.37 | 2.30 | 2.31 | 2.31 | -3.35% | 16,108 |
| Jun 12, 2025 | 2.43 | 2.45 | 2.36 | 2.39 | 2.39 | -2.45% | 8,632 |
| Jun 11, 2025 | 2.38 | 2.45 | 2.37 | 2.45 | 2.45 | 1.24% | 17,477 |
| Jun 10, 2025 | 2.36 | 2.43 | 2.36 | 2.42 | 2.42 | 0.41% | 6,748 |
| Jun 9, 2025 | 2.40 | 2.47 | 2.36 | 2.41 | 2.41 | 1.69% | 17,216 |
| Jun 6, 2025 | 2.43 | 2.48 | 2.33 | 2.37 | 2.37 | -4.44% | 19,355 |
| Jun 5, 2025 | 2.40 | 2.48 | 2.34 | 2.48 | 2.48 | 2.48% | 8,250 |
| Jun 4, 2025 | 2.46 | 2.59 | 2.38 | 2.42 | 2.42 | -2.02% | 14,337 |
| Jun 3, 2025 | 2.31 | 2.50 | 2.31 | 2.47 | 2.47 | 4.66% | 23,140 |
| Jun 2, 2025 | 2.48 | 2.58 | 2.35 | 2.36 | 2.36 | -6.90% | 22,437 |
| May 30, 2025 | 2.44 | 2.61 | 2.43 | 2.54 | 2.54 | 3.05% | 14,255 |
| May 29, 2025 | 2.50 | 2.60 | 2.46 | 2.46 | 2.46 | -1.60% | 17,380 |
| May 28, 2025 | 2.48 | 2.55 | 2.44 | 2.50 | 2.50 | -1.57% | 17,392 |
| May 27, 2025 | 2.47 | 2.55 | 2.35 | 2.54 | 2.54 | -0.39% | 31,046 |
| May 23, 2025 | 2.50 | 2.55 | 2.43 | 2.55 | 2.55 | - | 39,080 |
| May 22, 2025 | 2.56 | 2.60 | 2.22 | 2.55 | 2.55 | -2.67% | 32,519 |
| May 21, 2025 | 2.61 | 2.73 | 2.55 | 2.62 | 2.62 | -1.50% | 21,271 |