Zepp Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.56	17.05	15.54	16.88	16.88	-0.06%	24,107
Apr 27, 2026	16.90	17.07	16.71	16.89	16.89	0.78%	31,704
Apr 24, 2026	16.63	16.81	15.87	16.76	16.76	1.45%	43,654
Apr 23, 2026	16.52	17.00	16.00	16.52	16.52	0.18%	47,195
Apr 22, 2026	15.47	16.75	15.29	16.49	16.49	10.08%	47,877
Apr 21, 2026	14.92	15.69	14.80	14.98	14.98	-0.07%	27,105
Apr 20, 2026	15.86	15.86	14.70	14.99	14.99	-8.21%	65,117
Apr 17, 2026	14.26	16.56	14.26	16.33	16.33	16.39%	83,050
Apr 16, 2026	14.23	14.26	13.59	14.03	14.03	0.14%	153,053
Apr 15, 2026	13.99	14.20	13.70	14.01	14.01	-0.78%	31,806
Apr 14, 2026	13.73	14.23	13.42	14.12	14.12	4.98%	58,453
Apr 13, 2026	12.72	13.70	12.72	13.45	13.45	2.99%	44,488
Apr 10, 2026	12.25	13.38	11.90	13.06	13.06	7.05%	82,492
Apr 9, 2026	11.50	12.69	11.39	12.20	12.20	5.90%	91,996
Apr 8, 2026	13.01	13.10	11.50	11.52	11.52	-4.79%	265,507
Apr 7, 2026	12.49	12.50	11.22	12.10	12.10	-4.87%	99,360
Apr 6, 2026	12.19	12.72	12.01	12.72	12.72	6.98%	62,431
Apr 2, 2026	11.16	11.90	10.84	11.89	11.89	1.54%	56,371
Apr 1, 2026	12.16	12.45	11.65	11.71	11.71	-2.01%	57,521
Mar 31, 2026	10.98	12.33	10.79	11.95	11.95	8.74%	75,113
Mar 30, 2026	10.90	11.36	10.51	10.99	10.99	0.83%	44,041
Mar 27, 2026	11.51	12.11	10.90	10.90	10.90	-6.44%	94,548
Mar 26, 2026	13.31	13.31	11.27	11.65	11.65	-12.14%	163,339
Mar 25, 2026	15.02	15.21	13.11	13.26	13.26	-10.34%	86,190
Mar 24, 2026	13.53	15.18	13.53	14.79	14.79	6.02%	139,304
Mar 23, 2026	13.30	14.58	13.30	13.95	13.95	4.03%	81,459
Mar 20, 2026	14.00	14.13	13.20	13.41	13.41	-4.28%	108,633
Mar 19, 2026	14.50	14.51	13.17	14.01	14.01	-5.47%	149,925
Mar 18, 2026	15.29	15.98	14.50	14.82	14.82	-2.31%	132,229
Mar 17, 2026	15.92	16.49	14.01	15.17	15.17	-6.47%	342,726
Mar 16, 2026	18.79	18.80	15.85	16.22	16.22	-22.13%	395,267
Mar 13, 2026	21.14	22.05	20.55	20.83	20.83	1.17%	152,955
Mar 12, 2026	20.91	22.21	20.24	20.59	20.59	-0.87%	59,837
Mar 11, 2026	20.50	21.07	19.60	20.77	20.77	3.33%	43,003
Mar 10, 2026	18.85	20.11	18.85	20.10	20.10	7.26%	68,570
Mar 9, 2026	18.03	19.02	17.65	18.74	18.74	3.65%	54,641
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