Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
5.37
-0.15 (-2.72%)
At close: Aug 19, 2026, 4:00 PM EDT
5.77
+0.40 (7.45%)
Pre-market: Aug 20, 2026, 8:17 AM EDT
Zepp Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.52 | 5.71 | 5.37 | 5.37 | 5.37 | -2.72% | 27,296 |
| Aug 18, 2026 | 5.80 | 5.93 | 5.48 | 5.52 | 5.52 | -5.15% | 52,825 |
| Aug 17, 2026 | 5.56 | 5.95 | 5.40 | 5.82 | 5.82 | 7.38% | 97,302 |
| Aug 14, 2026 | 5.30 | 5.59 | 5.30 | 5.42 | 5.42 | 1.12% | 25,560 |
| Aug 13, 2026 | 5.40 | 5.49 | 5.30 | 5.36 | 5.36 | -1.65% | 10,879 |
| Aug 12, 2026 | 5.25 | 5.79 | 5.12 | 5.45 | 5.45 | 5.83% | 75,846 |
| Aug 11, 2026 | 5.20 | 5.20 | 5.01 | 5.15 | 5.15 | -0.77% | 17,807 |
| Aug 10, 2026 | 4.80 | 5.19 | 4.67 | 5.19 | 5.19 | 9.26% | 52,887 |
| Aug 7, 2026 | 4.70 | 4.77 | 4.58 | 4.75 | 4.75 | 2.15% | 21,245 |
| Aug 6, 2026 | 4.67 | 4.75 | 4.53 | 4.65 | 4.65 | 1.75% | 17,071 |
| Aug 5, 2026 | 4.64 | 4.75 | 4.52 | 4.57 | 4.57 | 1.11% | 27,645 |
| Aug 4, 2026 | 4.56 | 4.80 | 4.41 | 4.52 | 4.52 | 2.03% | 34,868 |
| Aug 3, 2026 | 4.42 | 4.59 | 4.30 | 4.43 | 4.43 | -2.21% | 69,963 |
| Jul 31, 2026 | 4.59 | 4.80 | 4.30 | 4.53 | 4.53 | 2.49% | 41,535 |
| 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 |