Skip to main content
Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
2.550
-0.140 (-5.20%)
At close: Jun 27, 2025, 4:00 PM
2.570
+0.020 (0.78%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Zepp Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 20252.462.592.382.422.42-2.02%14,337
Jun 3, 20252.312.502.312.472.474.66%23,140
Jun 2, 20252.482.582.352.362.36-6.90%22,437
May 30, 20252.442.612.432.542.543.05%14,255
May 29, 20252.502.602.462.462.46-1.60%17,380
May 28, 20252.482.552.442.502.50-1.57%17,392
May 27, 20252.472.552.352.542.54-0.39%31,046
May 23, 20252.502.552.432.552.55-39,080
May 22, 20252.562.602.222.552.55-2.67%32,519
May 21, 20252.612.732.552.622.62-1.50%21,271
May 20, 20252.842.862.552.662.66-6.34%61,919
May 19, 20252.702.902.702.842.842.16%37,678
May 16, 20252.663.002.662.782.786.11%107,377
May 15, 20252.722.772.562.622.62-4.73%36,223
May 14, 20252.992.992.652.752.75-2.83%17,272
May 13, 20252.842.882.722.832.83-0.35%33,825
May 12, 20252.603.202.532.842.8412.25%112,598
May 9, 20252.502.602.472.532.53-4.89%29,459
May 8, 20252.502.672.502.662.665.14%12,097
May 7, 20252.592.592.512.532.53-4.53%3,799
May 6, 20252.602.662.512.652.65-0.38%16,660
May 5, 20252.672.702.602.662.663.50%7,450
May 2, 20252.752.752.572.572.57-4.81%5,846
May 1, 20252.622.702.602.702.703.85%8,039
Apr 30, 20252.592.802.522.602.60-2.62%29,681
Apr 29, 20252.602.672.592.672.673.49%2,990
Apr 28, 20252.642.842.582.582.58-4.80%7,363
Apr 25, 20252.692.932.572.712.71-0.73%34,427
Apr 24, 20252.672.812.592.732.731.49%13,885
Apr 23, 20252.672.772.672.692.692.67%11,199
Apr 22, 20252.552.632.512.622.622.75%1,869
Apr 21, 20252.532.682.512.552.55-0.39%27,751
Apr 17, 20252.622.622.502.562.56-16,461
Apr 16, 20252.512.592.502.562.560.39%15,549