Zepp Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	4.51	4.90	4.31	4.49	4.49	-2.81%	56,192
Jun 25, 2026	4.45	4.77	4.18	4.62	4.62	3.82%	121,574
Jun 24, 2026	4.40	4.76	4.34	4.45	4.45	1.14%	71,997
Jun 23, 2026	4.60	4.78	4.33	4.40	4.40	-9.09%	89,834
Jun 22, 2026	4.97	5.10	4.67	4.84	4.84	0.21%	103,726
Jun 18, 2026	5.50	5.67	4.63	4.83	4.83	-7.12%	488,778
Jun 17, 2026	5.20	5.55	4.86	5.20	5.20	0.19%	103,472
Jun 16, 2026	5.09	5.30	5.01	5.19	5.19	2.98%	75,647
Jun 15, 2026	4.89	5.36	4.79	5.04	5.04	7.46%	125,754
Jun 12, 2026	4.71	5.06	4.40	4.69	4.69	-3.30%	149,610
Jun 11, 2026	4.00	4.85	3.90	4.85	4.85	21.55%	243,368
Jun 10, 2026	4.40	4.42	3.85	3.99	3.99	-9.52%	582,869
Jun 9, 2026	6.12	6.12	4.22	4.41	4.41	-28.64%	583,877
Jun 8, 2026	6.32	6.56	6.07	6.18	6.18	-0.16%	270,515
Jun 5, 2026	6.50	6.85	6.05	6.19	6.19	-4.18%	225,408
Jun 4, 2026	6.73	7.23	6.38	6.46	6.46	-5.00%	221,135
Jun 3, 2026	7.49	7.49	6.74	6.80	6.80	-10.53%	195,995
Jun 2, 2026	7.64	8.26	7.27	7.60	7.60	2.01%	212,130
Jun 1, 2026	8.24	8.50	7.38	7.45	7.45	-8.70%	373,365
May 29, 2026	8.63	8.86	8.12	8.16	8.16	-3.89%	60,397
May 28, 2026	8.69	8.96	8.23	8.49	8.49	-3.52%	79,788
May 27, 2026	9.01	9.63	8.69	8.80	8.80	-	101,520
May 26, 2026	8.89	9.27	7.90	8.80	8.80	2.09%	179,935
May 22, 2026	9.00	9.38	8.51	8.62	8.62	-4.22%	88,774
May 21, 2026	8.74	9.17	8.57	9.00	9.00	2.16%	73,454
May 20, 2026	9.01	9.22	8.57	8.81	8.81	-4.45%	102,782
May 19, 2026	10.31	10.31	9.03	9.22	9.22	-13.59%	155,372
May 18, 2026	10.21	10.80	10.00	10.67	10.67	4.10%	54,015
May 15, 2026	11.40	11.50	10.12	10.25	10.25	-8.32%	97,072
May 14, 2026	10.36	11.19	10.10	11.18	11.18	8.23%	55,119
May 13, 2026	10.10	11.40	10.01	10.33	10.33	8.17%	245,630
May 12, 2026	11.00	11.29	9.55	9.55	9.55	-15.41%	270,319
May 11, 2026	12.50	13.82	11.29	11.29	11.29	-8.73%	259,354
May 8, 2026	14.90	14.90	11.45	12.37	12.37	-17.26%	260,534
May 7, 2026	17.64	17.64	14.44	14.95	14.95	-16.99%	126,104
May 6, 2026	18.00	18.45	17.48	18.01	18.01	2.56%	26,360
May 5, 2026	17.94	18.59	16.80	17.56	17.56	-2.50%	47,203
May 4, 2026	18.23	19.38	17.75	18.01	18.01	-2.28%	45,820
May 1, 2026	17.42	18.91	17.18	18.43	18.43	5.50%	50,350
Apr 30, 2026	17.06	17.64	15.78	17.47	17.47	4.55%	46,972
Apr 29, 2026	16.65	17.13	16.49	16.71	16.71	-1.01%	15,619
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%	43,662
Apr 23, 2026	16.52	17.00	16.00	16.52	16.52	0.18%	47,196
Apr 22, 2026	15.47	16.75	15.29	16.49	16.49	10.08%	47,946
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%	65,556
Apr 17, 2026	14.26	16.56	14.26	16.33	16.33	16.39%	83,330
Apr 16, 2026	14.23	14.26	13.59	14.03	14.03	0.14%	153,056
Apr 15, 2026	13.99	14.20	13.70	14.01	14.01	-0.78%	31,857
Apr 14, 2026	13.73	14.23	13.42	14.12	14.12	4.98%	58,458
Apr 13, 2026	12.72	13.70	12.72	13.45	13.45	2.99%	44,490
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%	92,496
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%	99,366
Apr 6, 2026	12.19	12.72	12.01	12.72	12.72	6.98%	62,433
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%	75,116
Mar 30, 2026	10.90	11.36	10.51	10.99	10.99	0.83%	44,141
Mar 27, 2026	11.51	12.11	10.90	10.90	10.90	-6.44%	94,556
Mar 26, 2026	13.31	13.31	11.27	11.65	11.65	-12.14%	164,349
Mar 25, 2026	15.02	15.21	13.11	13.26	13.26	-10.34%	86,377
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%	81,460
Mar 20, 2026	14.00	14.13	13.20	13.41	13.41	-4.28%	109,233
Mar 19, 2026	14.50	14.51	13.17	14.01	14.01	-5.47%	151,498
Mar 18, 2026	15.29	15.98	14.50	14.82	14.82	-2.31%	132,364
Mar 17, 2026	15.92	16.49	14.01	15.17	15.17	-6.47%	342,775
Mar 16, 2026	18.79	18.80	15.85	16.22	16.22	-22.13%	396,699
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%	59,839
Mar 11, 2026	20.50	21.07	19.60	20.77	20.77	3.33%	43,014
Mar 10, 2026	18.85	20.11	18.85	20.10	20.10	7.26%	68,919
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%	65,746
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%	37,894
Mar 2, 2026	19.00	20.39	18.26	19.52	19.52	1.24%	74,873
Feb 27, 2026	21.45	21.50	19.05	19.28	19.28	-12.76%	89,769
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%	83,147
Feb 24, 2026	22.43	24.71	22.43	24.18	24.18	6.05%	35,754
Feb 23, 2026	21.27	23.28	21.27	22.80	22.80	6.15%	54,332
Feb 20, 2026	22.71	22.71	21.18	21.48	21.48	-4.36%	45,243
Feb 19, 2026	22.00	22.64	21.65	22.46	22.46	0.63%	56,982
Feb 18, 2026	24.29	26.12	22.12	22.32	22.32	-5.46%	96,535
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%	172,367
Feb 12, 2026	24.15	26.83	24.03	24.33	24.33	1.42%	214,055
Feb 11, 2026	22.92	24.18	20.88	23.99	23.99	4.12%	273,641
Feb 10, 2026	22.44	23.79	21.84	23.04	23.04	2.72%	178,142
Feb 9, 2026	18.13	22.66	18.13	22.43	22.43	26.79%	356,841
Feb 6, 2026	17.63	17.84	16.66	17.69	17.69	8.73%	123,817
Feb 5, 2026	16.31	18.03	16.01	16.27	16.27	-2.92%	187,408
Feb 4, 2026	17.36	17.87	16.30	16.76	16.76	-4.23%	85,802
Feb 3, 2026	17.83	18.11	15.37	17.50	17.50	-2.83%	287,073