Zepp Health Corporation (ZEPP)
NYSE: ZEPP · Real-Time Price · USD
28.58
-0.90 (-3.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 45.25 | 47.45 | 44.00 | 46.18 | 46.18 | -2.22% | 249,290 |
| Sep 24, 2025 | 49.06 | 49.53 | 46.81 | 47.23 | 47.23 | -5.31% | 158,989 |
| Sep 23, 2025 | 50.99 | 51.00 | 46.78 | 49.88 | 49.88 | -2.77% | 219,638 |
| Sep 22, 2025 | 47.10 | 51.55 | 46.49 | 51.30 | 51.30 | 6.87% | 470,596 |
| Sep 19, 2025 | 46.40 | 48.00 | 46.02 | 48.00 | 48.00 | 3.45% | 215,973 |
| Sep 18, 2025 | 46.94 | 49.56 | 45.74 | 46.40 | 46.40 | -2.60% | 257,082 |
| Sep 17, 2025 | 47.08 | 48.50 | 45.20 | 47.64 | 47.64 | 1.86% | 318,188 |
| Sep 16, 2025 | 48.48 | 48.49 | 43.31 | 46.77 | 46.77 | -3.23% | 442,041 |
| Sep 15, 2025 | 48.79 | 49.80 | 46.50 | 48.33 | 48.33 | -4.51% | 351,832 |
| Sep 12, 2025 | 48.25 | 51.00 | 48.00 | 50.61 | 50.61 | 1.20% | 188,415 |
| Sep 11, 2025 | 51.79 | 52.23 | 46.55 | 50.01 | 50.01 | -3.46% | 352,566 |
| Sep 10, 2025 | 51.22 | 54.90 | 50.36 | 51.80 | 51.80 | 1.69% | 455,787 |
| Sep 9, 2025 | 47.35 | 51.00 | 47.35 | 50.94 | 50.94 | 6.12% | 243,086 |
| Sep 8, 2025 | 50.20 | 55.55 | 45.82 | 48.00 | 48.00 | -3.96% | 698,212 |
| Sep 5, 2025 | 50.01 | 55.99 | 49.07 | 49.98 | 49.98 | -1.13% | 403,705 |
| Sep 4, 2025 | 52.00 | 53.18 | 47.45 | 50.55 | 50.55 | -5.81% | 554,970 |
| Sep 3, 2025 | 48.46 | 53.79 | 47.11 | 53.67 | 53.67 | 10.75% | 659,651 |
| Sep 2, 2025 | 42.09 | 49.96 | 41.81 | 48.46 | 48.46 | 7.69% | 744,643 |
| Aug 29, 2025 | 38.80 | 45.00 | 38.10 | 45.00 | 45.00 | 18.55% | 755,012 |
| Aug 28, 2025 | 37.70 | 39.45 | 36.35 | 37.96 | 37.96 | 1.58% | 203,278 |
| Aug 27, 2025 | 39.99 | 40.00 | 37.11 | 37.37 | 37.37 | -7.34% | 195,061 |
| Aug 26, 2025 | 38.22 | 41.87 | 36.20 | 40.33 | 40.33 | 2.65% | 456,687 |
| Aug 25, 2025 | 38.79 | 39.85 | 36.07 | 39.29 | 39.29 | -1.82% | 698,333 |
| Aug 22, 2025 | 41.00 | 45.45 | 39.15 | 40.02 | 40.02 | 0.05% | 656,762 |
| Aug 21, 2025 | 38.06 | 40.49 | 37.46 | 40.00 | 40.00 | 2.12% | 359,515 |
| Aug 20, 2025 | 38.55 | 43.69 | 38.05 | 39.17 | 39.17 | -0.03% | 726,342 |
| Aug 19, 2025 | 38.10 | 42.01 | 36.00 | 39.18 | 39.18 | -9.89% | 918,334 |
| Aug 18, 2025 | 34.20 | 43.93 | 34.20 | 43.48 | 43.48 | 28.41% | 1,098,681 |
| Aug 15, 2025 | 35.00 | 35.98 | 32.33 | 33.86 | 33.86 | -3.56% | 271,649 |
| Aug 14, 2025 | 34.00 | 36.50 | 34.00 | 35.11 | 35.11 | 1.01% | 428,827 |
| Aug 13, 2025 | 35.00 | 38.59 | 32.86 | 34.76 | 34.76 | 1.52% | 1,030,358 |
| Aug 12, 2025 | 30.83 | 35.38 | 30.41 | 34.24 | 34.24 | 7.67% | 698,761 |
| Aug 11, 2025 | 25.55 | 31.93 | 25.50 | 31.80 | 31.80 | 27.97% | 870,300 |
| Aug 8, 2025 | 25.25 | 25.25 | 23.10 | 24.85 | 24.85 | 2.26% | 273,693 |
| Aug 7, 2025 | 25.50 | 27.86 | 24.10 | 24.30 | 24.30 | -4.07% | 621,218 |
| Aug 6, 2025 | 24.88 | 25.77 | 22.00 | 25.33 | 25.33 | 5.28% | 998,452 |
| Aug 5, 2025 | 17.70 | 24.44 | 17.64 | 24.06 | 24.06 | 38.12% | 1,250,594 |
| Aug 4, 2025 | 16.29 | 19.26 | 16.18 | 17.42 | 17.42 | 34.00% | 1,305,005 |
| Aug 1, 2025 | 12.70 | 13.17 | 12.11 | 13.00 | 13.00 | -3.42% | 156,753 |
| Jul 31, 2025 | 12.02 | 13.80 | 12.02 | 13.46 | 13.46 | 11.24% | 321,743 |
| Jul 30, 2025 | 12.31 | 13.01 | 12.02 | 12.10 | 12.10 | -3.74% | 96,735 |
| Jul 29, 2025 | 13.83 | 14.03 | 12.51 | 12.57 | 12.57 | -8.45% | 244,658 |
| Jul 28, 2025 | 11.67 | 13.79 | 11.16 | 13.73 | 13.73 | 23.36% | 476,873 |
| Jul 25, 2025 | 11.31 | 11.75 | 10.58 | 11.13 | 11.13 | -1.94% | 209,816 |
| Jul 24, 2025 | 11.65 | 12.29 | 11.17 | 11.35 | 11.35 | -6.58% | 195,898 |
| Jul 23, 2025 | 11.83 | 12.85 | 11.18 | 12.15 | 12.15 | 1.59% | 271,054 |
| Jul 22, 2025 | 12.62 | 12.96 | 10.42 | 11.96 | 11.96 | -7.36% | 587,683 |
| Jul 21, 2025 | 13.83 | 13.83 | 12.53 | 12.91 | 12.91 | -2.12% | 415,041 |
| Jul 18, 2025 | 14.10 | 14.19 | 12.61 | 13.19 | 13.19 | -6.98% | 381,361 |
| Jul 17, 2025 | 14.39 | 15.85 | 13.21 | 14.18 | 14.18 | 9.50% | 1,282,614 |