Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
2.770
-0.150 (-5.14%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Zepp Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 2.86 | 2.94 | 2.23 | 2.77 | 2.77 | -5.14% | 161,236 |
| Oct 19, 2026 | 3.00 | 3.15 | 2.83 | 2.92 | 2.92 | -3.31% | 101,192 |
| Oct 16, 2026 | 3.23 | 3.30 | 2.98 | 3.02 | 3.02 | -5.63% | 36,289 |
| Oct 15, 2026 | 3.40 | 3.44 | 3.06 | 3.20 | 3.20 | -7.25% | 44,070 |
| Oct 14, 2026 | 3.50 | 3.57 | 3.40 | 3.45 | 3.45 | -2.82% | 18,050 |
| Oct 13, 2026 | 3.55 | 3.70 | 3.39 | 3.55 | 3.55 | -1.66% | 38,797 |
| Oct 12, 2026 | 3.78 | 3.85 | 3.59 | 3.61 | 3.61 | -2.96% | 28,195 |
| Oct 9, 2026 | 3.92 | 4.03 | 3.71 | 3.72 | 3.72 | -3.12% | 9,652 |
| Oct 8, 2026 | 3.85 | 3.92 | 3.77 | 3.84 | 3.84 | -0.52% | 9,036 |
| Oct 7, 2026 | 3.95 | 3.97 | 3.82 | 3.86 | 3.86 | -1.15% | 10,031 |
| Oct 6, 2026 | 3.95 | 4.05 | 3.90 | 3.91 | 3.91 | 1.17% | 14,344 |
| Oct 5, 2026 | 3.89 | 3.93 | 3.63 | 3.86 | 3.86 | 1.05% | 25,931 |
| Oct 2, 2026 | 4.05 | 4.26 | 3.82 | 3.82 | 3.82 | -3.54% | 13,128 |
| Oct 1, 2026 | 4.10 | 4.10 | 3.81 | 3.96 | 3.96 | -1.49% | 11,384 |
| Sep 30, 2026 | 3.90 | 4.09 | 3.90 | 4.02 | 4.02 | 1.52% | 21,134 |
| Sep 29, 2026 | 3.84 | 4.01 | 3.78 | 3.96 | 3.96 | 1.80% | 32,480 |
| Sep 28, 2026 | 4.06 | 4.21 | 3.86 | 3.89 | 3.89 | -6.04% | 32,110 |
| Sep 25, 2026 | 4.07 | 4.20 | 4.06 | 4.14 | 4.14 | 0.49% | 22,563 |
| Sep 24, 2026 | 4.26 | 4.26 | 4.06 | 4.12 | 4.12 | -2.83% | 35,278 |
| Sep 23, 2026 | 4.30 | 4.52 | 4.21 | 4.24 | 4.24 | -1.40% | 48,694 |
| Sep 22, 2026 | 4.47 | 4.47 | 4.26 | 4.30 | 4.30 | -2.05% | 26,280 |
| Sep 21, 2026 | 4.32 | 4.53 | 4.31 | 4.39 | 4.39 | 1.62% | 14,696 |
| Sep 18, 2026 | 4.42 | 4.59 | 4.32 | 4.32 | 4.32 | -1.82% | 20,501 |
| Sep 17, 2026 | 4.39 | 4.52 | 4.30 | 4.40 | 4.40 | 3.29% | 19,335 |
| Sep 16, 2026 | 4.37 | 4.40 | 4.23 | 4.26 | 4.26 | -1.62% | 21,593 |
| Sep 15, 2026 | 4.44 | 4.50 | 4.20 | 4.33 | 4.33 | -2.48% | 27,122 |
| Sep 14, 2026 | 4.65 | 4.66 | 4.44 | 4.44 | 4.44 | -3.06% | 23,734 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.58 | 4.58 | 4.58 | -7.47% | 13,465 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.81 | 4.95 | 4.95 | -1.00% | 14,530 |
| Sep 9, 2026 | 4.91 | 5.09 | 4.72 | 5.00 | 5.00 | 1.63% | 16,021 |
| Sep 8, 2026 | 4.85 | 5.00 | 4.40 | 4.92 | 4.92 | 2.50% | 362,297 |
| Sep 4, 2026 | 4.61 | 4.89 | 4.61 | 4.80 | 4.80 | 6.43% | 31,331 |
| Sep 3, 2026 | 4.80 | 5.00 | 4.50 | 4.51 | 4.51 | -7.20% | 78,228 |
| Sep 2, 2026 | 4.17 | 4.97 | 4.17 | 4.86 | 4.86 | 8.00% | 72,627 |
| Sep 1, 2026 | 5.00 | 5.13 | 4.42 | 4.50 | 4.50 | -6.64% | 62,800 |
| Aug 31, 2026 | 5.14 | 5.28 | 4.82 | 4.82 | 4.82 | -4.37% | 52,796 |
| Aug 28, 2026 | 5.27 | 5.39 | 5.00 | 5.04 | 5.04 | -3.26% | 27,048 |
| Aug 27, 2026 | 5.30 | 5.35 | 5.11 | 5.21 | 5.21 | -1.70% | 20,495 |
| Aug 26, 2026 | 5.07 | 5.36 | 5.05 | 5.30 | 5.30 | 4.13% | 36,281 |
| Aug 25, 2026 | 5.12 | 5.26 | 5.01 | 5.09 | 5.09 | 2.00% | 32,929 |
| Aug 24, 2026 | 5.15 | 5.22 | 4.90 | 4.99 | 4.99 | -3.11% | 45,683 |
| Aug 21, 2026 | 5.38 | 5.38 | 5.14 | 5.15 | 5.15 | -3.92% | 69,558 |
| Aug 20, 2026 | 5.37 | 5.62 | 5.13 | 5.36 | 5.36 | -0.19% | 55,804 |
| 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 |