Zepp Health Corporation - ZEPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.71	21.48	21.48	22.71	21.18	45,243
February 19, 2026	22	22.46	22.46	22.64	21.65	57,000
February 18, 2026	24.29	22.32	22.32	26.12	22.12	96,535
February 17, 2026	23.32	23.61	23.61	24.12	22.01	42,516
February 13, 2026	23.99	23.31	23.31	24.68	22.4	172,400
February 12, 2026	24.15	24.33	24.33	26.83	24.03	214,055
February 11, 2026	22.92	23.99	23.99	24.18	20.88	273,641
February 10, 2026	22.44	23.04	23.04	23.79	21.84	178,142
February 09, 2026	18.13	22.43	22.43	22.66	18.13	356,841
February 06, 2026	17.63	17.69	17.69	17.84	16.66	123,817
February 05, 2026	16.31	16.27	16.27	18.02	16.01	187,408
February 04, 2026	17.36	16.76	16.76	17.87	16.3	84,440
February 03, 2026	17.83	17.5	17.5	18.11	15.37	287,100
February 02, 2026	18.02	18.01	18.01	18.7	17.23	103,011
January 30, 2026	20.23	18.02	18.02	20.58	17.61	177,342
January 29, 2026	22.13	21.01	21.01	22.5	20.68	108,000
January 28, 2026	23.15	22.22	22.22	23.15	21.39	160,514
January 27, 2026	23.14	22.94	22.94	23.29	22.61	87,600
January 26, 2026	21.63	22.96	22.96	24.8	21.63	151,500
January 23, 2026	22.59	21.92	21.92	22.6	21.22	59,600
January 22, 2026	22.95	22.49	22.49	23.8	22.36	77,324
January 21, 2026	22.71	22.84	22.84	23.5	22.56	163,144
January 20, 2026	22.45	23.09	23.09	23.29	22.12	97,000
January 16, 2026	22.34	23.02	23.02	24.02	21.6	105,603
January 15, 2026	21.17	22.5	22.5	23.3	21.08	168,016
January 14, 2026	22.71	20.65	20.65	23.2	20.01	170,137
January 13, 2026	26.5	22.81	22.81	26.64	22.53	152,553
January 12, 2026	26.41	26.68	26.68	27.34	26	126,731
January 09, 2026	28.18	26.46	26.46	28.18	26.41	100,136
January 08, 2026	31.68	28.08	28.08	32.85	27.81	136,203
January 07, 2026	29.16	32.51	32.51	32.52	27.56	201,598
January 06, 2026	29.84	29.23	29.23	30.26	28.87	94,500
January 05, 2026	28.01	29.6	29.6	29.99	27.4	87,502
January 02, 2026	27.44	28.03	28.03	28.59	26.55	177,132
December 31, 2025	27.01	26.94	26.94	27.4	26.42	77,944
December 30, 2025	27.57	27.18	27.18	28.49	26.65	114,507
December 29, 2025	27.57	27.77	27.77	28.95	27.57	171,900
December 26, 2025	28	28.27	28.27	28.71	27.45	68,716
December 24, 2025	28.14	28.26	28.26	28.5	27.7	56,133
December 23, 2025	28.2	28.54	28.54	30.39	28.06	166,200
December 22, 2025	27.9	29	29	29.64	27.24	213,700
December 19, 2025	28.99	27.76	27.76	29.37	27.68	338,591
December 18, 2025	26.61	28.3	28.3	29.08	26.61	229,100
December 17, 2025	29.02	26.66	26.66	29.02	26.46	153,347
December 16, 2025	27.85	28.82	28.82	29.65	27.81	436,000
December 15, 2025	28.19	28.31	28.31	28.9	27.35	86,300
December 12, 2025	28.35	28.46	28.46	30.39	27.65	140,400
December 11, 2025	29.3	28.35	28.35	29.32	27.5	184,104
December 10, 2025	28.64	30.07	30.07	30.4	27.94	233,106
December 09, 2025	26.99	29.01	29.01	29.6	26.48	187,011
December 08, 2025	29	27.57	27.57	29	27.35	121,937
December 05, 2025	29.36	28.58	28.58	29.63	27.42	121,547
December 04, 2025	28.3	29.48	29.48	29.79	28.3	87,121
December 03, 2025	27.9	28.2	28.2	28.72	26.32	126,650
December 02, 2025	26.92	29.04	29.04	30	26.8	161,688
December 01, 2025	27	26.71	26.71	27.23	25.68	243,333
November 28, 2025	28.46	26.95	26.95	28.62	25.93	181,726
November 26, 2025	28.98	29.3	29.3	29.77	28.53	65,800
November 25, 2025	28.76	29.28	29.28	29.6	27.74	155,144
November 24, 2025	26.75	28.99	28.99	29.6	26.41	284,554

Zepp Health Corporation (ZEPP) NYSE