Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
12.37
-2.58 (-17.26%)
At close: May 8, 2026, 4:00 PM EDT
12.33
-0.04 (-0.32%)
After-hours: May 8, 2026, 7:41 PM EDT
Zepp Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14.90 | 14.90 | 11.45 | 12.37 | 12.37 | -17.26% | 260,420 |
| May 7, 2026 | 17.64 | 17.64 | 14.44 | 14.95 | 14.95 | -16.99% | 126,025 |
| May 6, 2026 | 18.00 | 18.45 | 17.48 | 18.01 | 18.01 | 2.56% | 26,357 |
| May 5, 2026 | 17.94 | 18.59 | 16.80 | 17.56 | 17.56 | -2.50% | 47,203 |
| May 4, 2026 | 18.23 | 19.38 | 17.75 | 18.01 | 18.01 | -2.28% | 45,820 |
| May 1, 2026 | 17.42 | 18.91 | 17.18 | 18.43 | 18.43 | 5.50% | 50,308 |
| Apr 30, 2026 | 17.06 | 17.64 | 15.78 | 17.47 | 17.47 | 4.55% | 46,900 |
| Apr 29, 2026 | 16.65 | 17.13 | 16.49 | 16.71 | 16.71 | -1.01% | 15,619 |
| Apr 28, 2026 | 16.56 | 17.05 | 15.54 | 16.88 | 16.88 | -0.06% | 24,107 |
| Apr 27, 2026 | 16.90 | 17.07 | 16.71 | 16.89 | 16.89 | 0.78% | 31,704 |
| Apr 24, 2026 | 16.63 | 16.81 | 15.87 | 16.76 | 16.76 | 1.45% | 43,654 |
| Apr 23, 2026 | 16.52 | 17.00 | 16.00 | 16.52 | 16.52 | 0.18% | 47,195 |
| Apr 22, 2026 | 15.47 | 16.75 | 15.29 | 16.49 | 16.49 | 10.08% | 47,877 |
| Apr 21, 2026 | 14.92 | 15.69 | 14.80 | 14.98 | 14.98 | -0.07% | 27,105 |
| Apr 20, 2026 | 15.86 | 15.86 | 14.70 | 14.99 | 14.99 | -8.21% | 65,117 |
| Apr 17, 2026 | 14.26 | 16.56 | 14.26 | 16.33 | 16.33 | 16.39% | 83,050 |
| Apr 16, 2026 | 14.23 | 14.26 | 13.59 | 14.03 | 14.03 | 0.14% | 153,053 |
| Apr 15, 2026 | 13.99 | 14.20 | 13.70 | 14.01 | 14.01 | -0.78% | 31,806 |
| Apr 14, 2026 | 13.73 | 14.23 | 13.42 | 14.12 | 14.12 | 4.98% | 58,453 |
| Apr 13, 2026 | 12.72 | 13.70 | 12.72 | 13.45 | 13.45 | 2.99% | 44,488 |
| Apr 10, 2026 | 12.25 | 13.38 | 11.90 | 13.06 | 13.06 | 7.05% | 82,492 |
| Apr 9, 2026 | 11.50 | 12.69 | 11.39 | 12.20 | 12.20 | 5.90% | 91,996 |
| Apr 8, 2026 | 13.01 | 13.10 | 11.50 | 11.52 | 11.52 | -4.79% | 265,507 |
| Apr 7, 2026 | 12.49 | 12.50 | 11.22 | 12.10 | 12.10 | -4.87% | 99,360 |
| Apr 6, 2026 | 12.19 | 12.72 | 12.01 | 12.72 | 12.72 | 6.98% | 62,431 |
| Apr 2, 2026 | 11.16 | 11.90 | 10.84 | 11.89 | 11.89 | 1.54% | 56,371 |
| Apr 1, 2026 | 12.16 | 12.45 | 11.65 | 11.71 | 11.71 | -2.01% | 57,521 |
| Mar 31, 2026 | 10.98 | 12.33 | 10.79 | 11.95 | 11.95 | 8.74% | 75,113 |
| Mar 30, 2026 | 10.90 | 11.36 | 10.51 | 10.99 | 10.99 | 0.83% | 44,041 |
| Mar 27, 2026 | 11.51 | 12.11 | 10.90 | 10.90 | 10.90 | -6.44% | 94,548 |
| Mar 26, 2026 | 13.31 | 13.31 | 11.27 | 11.65 | 11.65 | -12.14% | 163,339 |
| Mar 25, 2026 | 15.02 | 15.21 | 13.11 | 13.26 | 13.26 | -10.34% | 86,190 |
| Mar 24, 2026 | 13.53 | 15.18 | 13.53 | 14.79 | 14.79 | 6.02% | 139,304 |
| Mar 23, 2026 | 13.30 | 14.58 | 13.30 | 13.95 | 13.95 | 4.03% | 81,459 |
| Mar 20, 2026 | 14.00 | 14.13 | 13.20 | 13.41 | 13.41 | -4.28% | 108,633 |
| Mar 19, 2026 | 14.50 | 14.51 | 13.17 | 14.01 | 14.01 | -5.47% | 149,925 |
| Mar 18, 2026 | 15.29 | 15.98 | 14.50 | 14.82 | 14.82 | -2.31% | 132,229 |
| Mar 17, 2026 | 15.92 | 16.49 | 14.01 | 15.17 | 15.17 | -6.47% | 342,726 |
| Mar 16, 2026 | 18.79 | 18.80 | 15.85 | 16.22 | 16.22 | -22.13% | 395,267 |
| Mar 13, 2026 | 21.14 | 22.05 | 20.55 | 20.83 | 20.83 | 1.17% | 152,955 |
| Mar 12, 2026 | 20.91 | 22.21 | 20.24 | 20.59 | 20.59 | -0.87% | 59,837 |
| Mar 11, 2026 | 20.50 | 21.07 | 19.60 | 20.77 | 20.77 | 3.33% | 43,003 |
| Mar 10, 2026 | 18.85 | 20.11 | 18.85 | 20.10 | 20.10 | 7.26% | 68,570 |
| Mar 9, 2026 | 18.03 | 19.02 | 17.65 | 18.74 | 18.74 | 3.65% | 54,641 |
| Mar 6, 2026 | 18.40 | 19.06 | 18.08 | 18.08 | 18.08 | -3.68% | 23,344 |
| Mar 5, 2026 | 19.03 | 19.62 | 17.88 | 18.77 | 18.77 | -4.38% | 65,611 |
| Mar 4, 2026 | 18.60 | 19.96 | 18.60 | 19.63 | 19.63 | 5.42% | 47,763 |
| Mar 3, 2026 | 19.06 | 19.06 | 18.00 | 18.62 | 18.62 | -4.61% | 37,638 |
| Mar 2, 2026 | 19.00 | 20.39 | 18.26 | 19.52 | 19.52 | 1.24% | 74,825 |
| Feb 27, 2026 | 21.45 | 21.50 | 19.05 | 19.28 | 19.28 | -12.76% | 88,428 |