Zepp Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.36	29.63	27.42	28.58	28.58	-3.05%	121,547
Dec 4, 2025	28.30	29.79	28.30	29.48	29.48	4.54%	87,121
Dec 3, 2025	27.90	28.72	26.32	28.20	28.20	-2.89%	126,601
Dec 2, 2025	26.92	30.00	26.80	29.04	29.04	8.72%	161,377
Dec 1, 2025	27.00	27.23	25.68	26.71	26.71	-0.89%	81,233
Nov 28, 2025	28.46	28.62	25.93	26.95	26.95	-8.02%	181,726
Nov 26, 2025	28.98	29.77	28.53	29.30	29.30	0.07%	65,775
Nov 25, 2025	28.76	29.60	27.74	29.28	29.28	1.00%	155,144
Nov 24, 2025	26.75	29.60	26.41	28.99	28.99	8.58%	284,554
Nov 21, 2025	23.62	27.10	23.39	26.70	26.70	10.70%	438,149
Nov 20, 2025	24.72	26.49	24.12	24.12	24.12	0.33%	310,976
Nov 19, 2025	24.30	24.89	23.06	24.04	24.04	-0.87%	142,325
Nov 18, 2025	23.60	24.84	22.80	24.25	24.25	1.04%	150,509
Nov 17, 2025	24.85	25.07	23.82	24.00	24.00	0.04%	159,113
Nov 14, 2025	23.92	26.15	23.80	23.99	23.99	-4.80%	324,914
Nov 13, 2025	25.03	25.44	24.21	25.20	25.20	-0.94%	253,999
Nov 12, 2025	27.12	29.00	25.25	25.44	25.44	-3.09%	415,728
Nov 11, 2025	22.83	26.72	22.61	26.25	26.25	17.19%	375,150
Nov 10, 2025	27.98	28.26	21.98	22.40	22.40	-17.92%	732,647
Nov 7, 2025	28.41	28.55	25.50	27.29	27.29	-1.59%	331,605
Nov 6, 2025	33.00	33.00	27.09	27.73	27.73	-20.41%	747,547
Nov 5, 2025	32.70	35.48	23.04	34.84	34.84	-6.02%	1,455,152
Nov 4, 2025	37.50	38.74	35.06	37.07	37.07	-4.70%	309,248
Nov 3, 2025	40.41	42.35	37.50	38.90	38.90	-3.67%	163,473
Oct 31, 2025	39.27	41.90	38.63	40.38	40.38	2.49%	146,806
Oct 30, 2025	40.26	40.26	37.37	39.40	39.40	-1.75%	200,435
Oct 29, 2025	43.26	43.43	39.00	40.10	40.10	-4.52%	252,846
Oct 28, 2025	45.00	46.19	42.00	42.00	42.00	-8.70%	149,666
Oct 27, 2025	42.14	47.27	41.20	46.00	46.00	11.76%	254,853
Oct 24, 2025	46.15	47.12	40.88	41.16	41.16	-7.55%	588,653
Oct 23, 2025	49.00	49.00	43.80	44.52	44.52	-8.92%	312,082
Oct 22, 2025	49.96	50.21	44.62	48.88	48.88	-1.19%	226,981
Oct 21, 2025	50.02	51.00	49.21	49.47	49.47	-0.72%	83,930
Oct 20, 2025	52.51	52.51	49.10	49.83	49.83	-3.13%	192,389
Oct 17, 2025	54.00	54.00	50.25	51.44	51.44	-4.83%	113,093
Oct 16, 2025	55.21	56.28	52.67	54.05	54.05	-1.01%	98,276
Oct 15, 2025	52.79	55.80	51.50	54.60	54.60	6.02%	191,216
Oct 14, 2025	53.38	54.46	48.87	51.50	51.50	-0.66%	316,896
Oct 13, 2025	51.95	58.00	50.34	51.84	51.84	6.73%	377,266
Oct 10, 2025	60.41	61.50	47.60	48.57	48.57	-20.73%	546,367
Oct 9, 2025	57.14	61.85	55.60	61.27	61.27	7.87%	289,181
Oct 8, 2025	59.45	59.45	55.19	56.80	56.80	-1.03%	120,255
Oct 7, 2025	57.80	59.90	55.90	57.39	57.39	2.26%	225,484
Oct 6, 2025	50.94	56.61	50.66	56.12	56.12	12.92%	496,298
Oct 3, 2025	50.60	52.00	47.55	49.70	49.70	0.14%	121,414
Oct 2, 2025	50.00	50.45	47.99	49.63	49.63	-0.60%	123,515
Oct 1, 2025	45.88	50.00	45.77	49.93	49.93	9.07%	203,023
Sep 30, 2025	47.98	48.07	43.80	45.78	45.78	-3.98%	181,862
Sep 29, 2025	44.40	47.99	44.18	47.68	47.68	7.07%	180,948
Sep 26, 2025	47.61	47.61	42.21	44.53	44.53	-3.57%	292,133