Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
4.420
+0.070 (1.61%)
At close: Jul 30, 2026, 4:00 PM EDT
4.940
+0.520 (11.76%)
Pre-market: Jul 31, 2026, 6:24 AM EDT
Zepp Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.52 | 4.60 | 4.28 | 4.42 | 4.42 | 1.61% | 36,716 |
| Jul 29, 2026 | 4.75 | 4.90 | 4.10 | 4.35 | 4.35 | -6.25% | 87,241 |
| Jul 28, 2026 | 4.79 | 4.95 | 4.62 | 4.64 | 4.64 | -4.72% | 38,117 |
| Jul 27, 2026 | 4.90 | 5.13 | 4.80 | 4.87 | 4.87 | -0.61% | 42,068 |
| Jul 24, 2026 | 5.01 | 5.25 | 4.86 | 4.90 | 4.90 | -2.20% | 37,622 |
| Jul 23, 2026 | 5.28 | 5.36 | 5.01 | 5.01 | 5.01 | -3.28% | 26,426 |
| Jul 22, 2026 | 5.48 | 5.59 | 5.15 | 5.18 | 5.18 | -4.78% | 14,864 |
| Jul 21, 2026 | 5.20 | 5.66 | 5.20 | 5.44 | 5.44 | 2.84% | 40,710 |
| Jul 20, 2026 | 5.36 | 5.36 | 5.06 | 5.29 | 5.29 | -2.04% | 56,408 |
| Jul 17, 2026 | 5.04 | 5.48 | 5.01 | 5.40 | 5.40 | 5.06% | 28,012 |
| Jul 16, 2026 | 5.30 | 5.59 | 5.04 | 5.14 | 5.14 | -4.28% | 34,019 |
| Jul 15, 2026 | 5.44 | 5.44 | 5.23 | 5.37 | 5.37 | -1.10% | 26,746 |
| Jul 14, 2026 | 5.49 | 5.53 | 5.09 | 5.43 | 5.43 | 0.56% | 30,719 |
| Jul 13, 2026 | 5.33 | 5.52 | 5.22 | 5.40 | 5.40 | 1.12% | 43,294 |
| Jul 10, 2026 | 5.44 | 5.50 | 5.14 | 5.34 | 5.34 | -0.74% | 38,551 |
| Jul 9, 2026 | 5.29 | 5.49 | 5.01 | 5.38 | 5.38 | 5.08% | 27,903 |
| Jul 8, 2026 | 4.98 | 5.19 | 4.98 | 5.12 | 5.12 | 3.23% | 13,852 |
| Jul 7, 2026 | 5.45 | 5.45 | 4.93 | 4.96 | 4.96 | -9.32% | 61,531 |
| Jul 6, 2026 | 5.27 | 5.56 | 5.13 | 5.47 | 5.47 | 7.47% | 34,035 |
| Jul 2, 2026 | 5.29 | 5.36 | 5.01 | 5.09 | 5.09 | -1.74% | 23,552 |
| Jul 1, 2026 | 5.19 | 5.33 | 4.85 | 5.18 | 5.18 | -0.58% | 42,154 |
| Jun 30, 2026 | 4.75 | 5.27 | 4.75 | 5.21 | 5.21 | 10.15% | 86,246 |
| Jun 29, 2026 | 4.35 | 4.85 | 4.30 | 4.73 | 4.73 | 5.35% | 51,656 |
| Jun 26, 2026 | 4.51 | 4.90 | 4.31 | 4.49 | 4.49 | -2.81% | 56,192 |
| Jun 25, 2026 | 4.45 | 4.77 | 4.18 | 4.62 | 4.62 | 3.82% | 121,574 |
| Jun 24, 2026 | 4.40 | 4.76 | 4.34 | 4.45 | 4.45 | 1.14% | 71,997 |
| Jun 23, 2026 | 4.60 | 4.78 | 4.33 | 4.40 | 4.40 | -9.09% | 89,834 |
| Jun 22, 2026 | 4.97 | 5.10 | 4.67 | 4.84 | 4.84 | 0.21% | 103,726 |
| Jun 18, 2026 | 5.50 | 5.67 | 4.63 | 4.83 | 4.83 | -7.12% | 488,778 |
| Jun 17, 2026 | 5.20 | 5.55 | 4.86 | 5.20 | 5.20 | 0.19% | 103,472 |
| Jun 16, 2026 | 5.09 | 5.30 | 5.01 | 5.19 | 5.19 | 2.98% | 75,647 |
| Jun 15, 2026 | 4.89 | 5.36 | 4.79 | 5.04 | 5.04 | 7.46% | 125,754 |
| Jun 12, 2026 | 4.71 | 5.06 | 4.40 | 4.69 | 4.69 | -3.30% | 149,610 |
| Jun 11, 2026 | 4.00 | 4.85 | 3.90 | 4.85 | 4.85 | 21.55% | 243,368 |
| Jun 10, 2026 | 4.40 | 4.42 | 3.85 | 3.99 | 3.99 | -9.52% | 582,869 |
| Jun 9, 2026 | 6.12 | 6.12 | 4.22 | 4.41 | 4.41 | -28.64% | 583,877 |
| Jun 8, 2026 | 6.32 | 6.56 | 6.07 | 6.18 | 6.18 | -0.16% | 270,515 |
| Jun 5, 2026 | 6.50 | 6.85 | 6.05 | 6.19 | 6.19 | -4.18% | 225,408 |
| Jun 4, 2026 | 6.73 | 7.23 | 6.38 | 6.46 | 6.46 | -5.00% | 221,135 |
| Jun 3, 2026 | 7.49 | 7.49 | 6.74 | 6.80 | 6.80 | -10.53% | 195,995 |
| Jun 2, 2026 | 7.64 | 8.26 | 7.27 | 7.60 | 7.60 | 2.01% | 212,130 |
| Jun 1, 2026 | 8.24 | 8.50 | 7.38 | 7.45 | 7.45 | -8.70% | 373,365 |
| May 29, 2026 | 8.63 | 8.86 | 8.12 | 8.16 | 8.16 | -3.89% | 60,397 |
| May 28, 2026 | 8.69 | 8.96 | 8.23 | 8.49 | 8.49 | -3.52% | 79,788 |
| May 27, 2026 | 9.01 | 9.63 | 8.69 | 8.80 | 8.80 | - | 101,520 |
| May 26, 2026 | 8.89 | 9.27 | 7.90 | 8.80 | 8.80 | 2.09% | 179,935 |
| May 22, 2026 | 9.00 | 9.38 | 8.51 | 8.62 | 8.62 | -4.22% | 88,774 |
| May 21, 2026 | 8.74 | 9.17 | 8.57 | 9.00 | 9.00 | 2.16% | 73,454 |
| May 20, 2026 | 9.01 | 9.22 | 8.57 | 8.81 | 8.81 | -4.45% | 102,782 |
| May 19, 2026 | 10.31 | 10.31 | 9.03 | 9.22 | 9.22 | -13.59% | 155,372 |