Zepp Health Corporation - ZEPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.62	26.7	26.7	27.1	23.39	438,149
November 20, 2025	24.72	24.12	24.12	26.49	24.12	310,976
November 19, 2025	24.3	24.04	24.04	24.89	23.06	142,325
November 18, 2025	23.6	24.25	24.25	24.84	22.8	150,509
November 17, 2025	24.85	24	24	25.07	23.82	159,113
November 14, 2025	23.92	23.99	23.99	26.15	23.8	324,914
November 13, 2025	25.03	25.2	25.2	25.44	24.21	254,000
November 12, 2025	27.12	25.44	25.44	29	25.25	415,728
November 11, 2025	22.83	26.25	26.25	26.72	22.61	375,150
November 10, 2025	27.98	22.4	22.4	28.26	21.98	732,647
November 07, 2025	28.41	27.29	27.29	28.55	25.5	331,605
November 06, 2025	33	27.73	27.73	33	27.09	747,547
November 05, 2025	32.7	34.84	34.84	35.48	23.04	1.46M
November 04, 2025	37.5	37.07	37.07	38.74	35.06	309,248
November 03, 2025	40.41	38.9	38.9	42.35	37.5	163,500
October 31, 2025	39.27	40.38	40.38	41.9	38.63	146,806
October 30, 2025	40.26	39.4	39.4	40.26	37.37	200,435
October 29, 2025	43.26	40.1	40.1	43.43	39	252,846
October 28, 2025	45	42	42	46.19	42	149,666
October 27, 2025	42.14	46	46	47.27	41.2	254,853
October 24, 2025	46.15	41.16	41.16	47.12	40.88	588,700
October 23, 2025	49	44.52	44.52	49	43.8	312,100
October 22, 2025	49.96	48.88	48.88	50.21	44.62	226,981
October 21, 2025	50.02	49.47	49.47	51	49.22	83,514
October 20, 2025	52.51	49.83	49.83	52.51	49.1	192,400
October 17, 2025	54	51.44	51.44	54	50.25	113,100

Zepp Health Corporation (ZEPP) NYSE