Zepp Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.40	19.06	18.08	18.08	18.08	-3.68%	23,344
Mar 5, 2026	19.03	19.62	17.88	18.77	18.77	-4.38%	65,611
Mar 4, 2026	18.60	19.96	18.60	19.63	19.63	5.42%	47,763
Mar 3, 2026	19.06	19.06	18.00	18.62	18.62	-4.61%	37,638
Mar 2, 2026	19.00	20.39	18.26	19.52	19.52	1.24%	74,825
Feb 27, 2026	21.45	21.50	19.05	19.28	19.28	-12.76%	88,428
Feb 26, 2026	23.44	23.57	21.84	22.10	22.10	-5.76%	41,515
Feb 25, 2026	23.96	25.01	23.25	23.45	23.45	-3.02%	82,547
Feb 24, 2026	22.43	24.71	22.43	24.18	24.18	6.05%	34,753
Feb 23, 2026	21.27	23.28	21.27	22.80	22.80	6.15%	54,024
Feb 20, 2026	22.71	22.71	21.18	21.48	21.48	-4.36%	43,943
Feb 19, 2026	22.00	22.64	21.65	22.46	22.46	0.63%	56,952
Feb 18, 2026	24.29	26.12	22.12	22.32	22.32	-5.46%	96,529
Feb 17, 2026	23.32	24.12	22.01	23.61	23.61	1.29%	42,516
Feb 13, 2026	23.99	24.68	22.40	23.31	23.31	-4.19%	134,661
Feb 12, 2026	24.15	26.83	24.03	24.33	24.33	1.42%	213,977
Feb 11, 2026	22.92	24.18	20.88	23.99	23.99	4.12%	273,621
Feb 10, 2026	22.44	23.79	21.84	23.04	23.04	2.72%	178,104
Feb 9, 2026	18.13	22.66	18.13	22.43	22.43	26.79%	356,548
Feb 6, 2026	17.63	17.84	16.66	17.69	17.69	8.73%	123,659
Feb 5, 2026	16.31	18.03	16.01	16.27	16.27	-2.92%	187,204
Feb 4, 2026	17.36	17.87	16.30	16.76	16.76	-4.23%	85,801
Feb 3, 2026	17.83	18.11	15.37	17.50	17.50	-2.83%	287,073
Feb 2, 2026	18.02	18.70	17.23	18.01	18.01	-0.06%	103,011
Jan 30, 2026	20.23	20.58	17.61	18.02	18.02	-14.23%	177,272
Jan 29, 2026	22.13	22.50	20.68	21.01	21.01	-5.45%	107,951
Jan 28, 2026	23.15	23.15	21.39	22.22	22.22	-3.14%	160,512
Jan 27, 2026	23.14	23.29	22.61	22.94	22.94	-0.09%	87,388
Jan 26, 2026	21.63	24.80	21.63	22.96	22.96	4.74%	151,459
Jan 23, 2026	22.59	22.60	21.22	21.92	21.92	-2.53%	59,523
Jan 22, 2026	22.95	23.80	22.36	22.49	22.49	-1.53%	77,324
Jan 21, 2026	22.71	23.50	22.56	22.84	22.84	-1.08%	159,949
Jan 20, 2026	22.45	23.29	22.12	23.09	23.09	0.30%	93,591
Jan 16, 2026	22.34	24.02	21.60	23.02	23.02	2.31%	105,591
Jan 15, 2026	21.17	23.30	21.08	22.50	22.50	8.96%	167,936
Jan 14, 2026	22.71	23.20	20.01	20.65	20.65	-9.47%	98,494
Jan 13, 2026	26.50	26.64	22.53	22.81	22.81	-14.51%	152,478
Jan 12, 2026	26.41	27.34	26.00	26.68	26.68	0.83%	126,631
Jan 9, 2026	28.18	28.18	26.41	26.46	26.46	-5.77%	100,135
Jan 8, 2026	31.68	32.85	27.81	28.08	28.08	-13.63%	136,203
Jan 7, 2026	29.16	32.52	27.56	32.51	32.51	11.22%	201,598
Jan 6, 2026	29.84	30.26	28.87	29.23	29.23	-1.25%	94,455
Jan 5, 2026	28.01	29.99	27.40	29.60	29.60	5.60%	87,502
Jan 2, 2026	27.44	28.59	26.55	28.03	28.03	4.05%	177,132
Dec 31, 2025	27.01	27.40	26.42	26.94	26.94	-0.88%	77,944
Dec 30, 2025	27.57	28.49	26.65	27.18	27.18	-2.12%	114,507
Dec 29, 2025	27.57	28.95	27.57	27.77	27.77	-1.77%	171,899
Dec 26, 2025	28.00	28.71	27.45	28.27	28.27	0.04%	68,716
Dec 24, 2025	28.14	28.50	27.70	28.26	28.26	-0.98%	56,133
Dec 23, 2025	28.20	30.39	28.06	28.54	28.54	-1.59%	166,184
Dec 22, 2025	27.90	29.64	27.24	29.00	29.00	4.47%	213,700
Dec 19, 2025	28.99	29.37	27.68	27.76	27.76	-1.91%	338,591
Dec 18, 2025	26.61	29.08	26.61	28.30	28.30	6.15%	229,064
Dec 17, 2025	29.02	29.02	26.46	26.66	26.66	-7.49%	153,347
Dec 16, 2025	27.85	29.65	27.81	28.82	28.82	1.80%	435,976
Dec 15, 2025	28.19	28.90	27.35	28.31	28.31	-0.53%	86,288
Dec 12, 2025	28.35	30.39	27.65	28.46	28.46	0.39%	140,395
Dec 11, 2025	29.30	29.32	27.50	28.35	28.35	-5.72%	184,104
Dec 10, 2025	28.64	30.40	27.94	30.07	30.07	3.65%	233,106
Dec 9, 2025	26.99	29.60	26.48	29.01	29.01	5.22%	187,011
Dec 8, 2025	29.00	29.00	27.35	27.57	27.57	-3.53%	121,937
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%	126,650
Dec 2, 2025	26.92	30.00	26.80	29.04	29.04	8.72%	161,688
Dec 1, 2025	27.00	27.23	25.68	26.71	26.71	-0.89%	243,333
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