Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
4.830
-0.370 (-7.12%)
At close: Jun 18, 2026, 4:00 PM EDT
4.740
-0.090 (-1.86%)
After-hours: Jun 18, 2026, 7:31 PM EDT
Zepp Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 10.21 | 10.80 | 10.00 | 10.67 | 10.67 | 4.10% | 54,015 |
| May 15, 2026 | 11.40 | 11.50 | 10.12 | 10.25 | 10.25 | -8.32% | 97,072 |
| May 14, 2026 | 10.36 | 11.19 | 10.10 | 11.18 | 11.18 | 8.23% | 55,119 |
| May 13, 2026 | 10.10 | 11.40 | 10.01 | 10.33 | 10.33 | 8.17% | 245,630 |
| May 12, 2026 | 11.00 | 11.29 | 9.55 | 9.55 | 9.55 | -15.41% | 270,319 |
| May 11, 2026 | 12.50 | 13.82 | 11.29 | 11.29 | 11.29 | -8.73% | 259,354 |
| May 8, 2026 | 14.90 | 14.90 | 11.45 | 12.37 | 12.37 | -17.26% | 260,534 |
| May 7, 2026 | 17.64 | 17.64 | 14.44 | 14.95 | 14.95 | -16.99% | 126,104 |
| May 6, 2026 | 18.00 | 18.45 | 17.48 | 18.01 | 18.01 | 2.56% | 26,360 |
| 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% | 50,350 |
| Apr 30, 2026 | 17.06 | 17.64 | 15.78 | 17.47 | 17.47 | 4.55% | 46,972 |
| 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% | 43,662 |
| Apr 23, 2026 | 16.52 | 17.00 | 16.00 | 16.52 | 16.52 | 0.18% | 47,196 |
| Apr 22, 2026 | 15.47 | 16.75 | 15.29 | 16.49 | 16.49 | 10.08% | 47,946 |
| 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% | 65,556 |
| Apr 17, 2026 | 14.26 | 16.56 | 14.26 | 16.33 | 16.33 | 16.39% | 83,330 |
| Apr 16, 2026 | 14.23 | 14.26 | 13.59 | 14.03 | 14.03 | 0.14% | 153,056 |
| Apr 15, 2026 | 13.99 | 14.20 | 13.70 | 14.01 | 14.01 | -0.78% | 31,857 |
| Apr 14, 2026 | 13.73 | 14.23 | 13.42 | 14.12 | 14.12 | 4.98% | 58,458 |
| Apr 13, 2026 | 12.72 | 13.70 | 12.72 | 13.45 | 13.45 | 2.99% | 44,490 |
| 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% | 92,496 |