Skip to main content
Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
33.86
-1.25 (-3.56%)
At close: Aug 15, 2025, 4:00 PM
33.33
-0.53 (-1.57%)
After-hours: Aug 15, 2025, 7:57 PM EDT

Zepp Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202535.0035.9832.3333.8633.86-3.56%271,160
Aug 14, 202534.0036.5034.0035.1135.111.01%428,827
Aug 13, 202535.0038.5932.8634.7634.761.52%1,030,358
Aug 12, 202530.8335.3830.4134.2434.247.67%698,761
Aug 11, 202525.5531.9325.5031.8031.8027.97%870,300
Aug 8, 202525.2525.2523.1024.8524.852.26%273,693
Aug 7, 202525.5027.8624.1024.3024.30-4.07%621,218
Aug 6, 202524.8825.7722.0025.3325.335.28%998,452
Aug 5, 202517.7024.4417.6424.0624.0638.12%1,250,594
Aug 4, 202516.2919.2616.1817.4217.4234.00%1,305,005
Aug 1, 202512.7013.1712.1113.0013.00-3.42%156,753
Jul 31, 202512.0213.8012.0213.4613.4611.24%321,743
Jul 30, 202512.3113.0112.0212.1012.10-3.74%96,735
Jul 29, 202513.8314.0312.5112.5712.57-8.45%244,658
Jul 28, 202511.6713.7911.1613.7313.7323.36%476,873
Jul 25, 202511.3111.7510.5811.1311.13-1.94%209,816
Jul 24, 202511.6512.2911.1711.3511.35-6.58%195,898
Jul 23, 202511.8312.8511.1812.1512.151.59%271,054
Jul 22, 202512.6212.9610.4211.9611.96-7.36%587,683
Jul 21, 202513.8313.8312.5312.9112.91-2.12%415,041
Jul 18, 202514.1014.1912.6113.1913.19-6.98%381,361
Jul 17, 202514.3915.8513.2114.1814.189.50%1,282,614
Jul 16, 202513.7214.3012.3812.9512.95-7.50%876,485
Jul 15, 202510.1014.999.8014.0014.0046.29%2,593,925
Jul 14, 20259.9310.698.899.579.57-7.27%1,073,744
Jul 11, 20256.4810.456.4810.3210.3269.46%3,028,401
Jul 10, 20255.986.485.676.096.099.73%596,798
Jul 9, 20256.226.375.435.555.558.40%1,497,957
Jul 8, 20254.307.223.995.125.1247.13%15,141,962
Jul 7, 20252.983.722.923.483.4816.78%294,690
Jul 3, 20252.963.042.862.982.987.97%32,314
Jul 2, 20252.802.862.622.762.76-2.13%14,898
Jul 1, 20252.712.972.562.822.826.02%38,483
Jun 30, 20252.502.772.502.662.664.31%33,570
Jun 27, 20252.652.752.522.552.55-5.20%15,846
Jun 26, 20252.562.802.542.692.696.75%43,818
Jun 25, 20252.452.552.442.522.523.28%10,743
Jun 24, 20252.462.602.442.442.44-25,327
Jun 23, 20252.472.572.372.442.440.41%17,557
Jun 20, 20252.502.612.362.432.431.67%20,324
Jun 18, 20252.282.402.282.392.395.05%47,125
Jun 17, 20252.302.362.252.282.28-1.52%12,732
Jun 16, 20252.332.442.302.312.31-10,906
Jun 13, 20252.352.372.302.312.31-3.35%16,108
Jun 12, 20252.432.452.362.392.39-2.45%8,632
Jun 11, 20252.382.452.372.452.451.24%17,477
Jun 10, 20252.362.432.362.422.420.41%6,748
Jun 9, 20252.402.472.362.412.411.69%17,216
Jun 6, 20252.432.482.332.372.37-4.44%19,355
Jun 5, 20252.402.482.342.482.482.48%8,250