Skip to main content
IC
Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
2.840
+0.310 (12.25%)
At close: May 12, 2025, 4:00 PM
2.840
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Zepp Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20252.602.772.533.19-26.09%20,936
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
Apr 15, 20252.532.662.472.552.551.19%11,476
Apr 14, 20252.352.662.352.522.528.62%22,563
Apr 11, 20252.502.502.202.322.32-5.69%24,068
Apr 10, 20252.542.542.302.462.46-0.81%23,512
Apr 9, 20252.142.492.132.482.4814.02%26,685
Apr 8, 20252.302.512.142.182.18-5.02%52,901
Apr 7, 20252.182.492.132.292.29-12.26%44,880
Apr 4, 20252.682.772.532.612.61-6.79%43,810
Apr 3, 20252.983.072.802.802.80-9.09%26,982
Apr 2, 20253.123.153.003.083.08-7,232
Apr 1, 20252.963.122.863.083.084.05%8,560
Mar 31, 20252.953.082.952.962.96-1.33%25,843
Mar 28, 20253.383.512.953.003.00-13.29%13,597
Mar 27, 20252.923.472.923.463.4615.33%37,244
Mar 26, 20253.133.172.923.003.00-6.83%59,286
Mar 25, 20253.443.463.213.223.22-8.52%18,228
Mar 24, 20253.603.693.413.523.520.28%13,824
Mar 21, 20253.543.613.303.513.51-3.31%23,369
Mar 20, 20253.643.753.553.633.632.25%24,834
Mar 19, 20253.713.713.483.553.55-2.20%23,856
Mar 18, 20253.413.753.313.633.6313.79%94,115
Mar 17, 20253.103.303.063.193.194.25%35,070
Mar 14, 20253.103.102.953.063.062.34%30,485
Mar 13, 20252.973.102.922.992.992.05%30,169
Mar 12, 20252.802.932.792.932.933.17%11,273
Mar 11, 20252.822.942.802.842.84-0.70%16,615
Mar 10, 20252.802.942.802.862.860.70%19,419
Mar 7, 20252.762.842.762.842.841.43%21,128
Mar 6, 20252.772.872.652.802.80-0.71%16,207
Mar 5, 20252.752.862.742.822.821.81%26,223
Mar 4, 20252.712.892.652.772.773.36%44,029
Mar 3, 20252.642.752.632.682.680.37%12,598