Zepp Health Corporation - ZEPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	55.21	54.05	54.05	56.28	52.67	98,300
October 15, 2025	52.79	54.6	54.6	55.8	51.5	191,216
October 14, 2025	53.38	51.5	51.5	54.46	48.87	316,896
October 13, 2025	51.95	51.84	51.84	58	50.34	377,300
October 10, 2025	60.41	48.57	48.57	61.5	47.6	546,367
October 09, 2025	57.14	61.27	61.27	61.85	55.6	289,181
October 08, 2025	59.45	56.8	56.8	59.45	55.19	120,255
October 07, 2025	57.8	57.39	57.39	59.9	55.9	225,500
October 06, 2025	50.94	56.12	56.12	56.61	50.66	496,298
October 03, 2025	50.6	49.7	49.7	52	47.55	121,414
October 02, 2025	50	49.63	49.63	50.45	47.99	123,515
October 01, 2025	45.88	49.93	49.93	50	45.77	203,023
September 30, 2025	47.98	45.78	45.78	48.07	43.8	181,727
September 29, 2025	44.4	47.68	47.68	47.99	44.18	180,948
September 26, 2025	47.61	44.53	44.53	47.61	42.21	292,133
September 25, 2025	45.25	46.18	46.18	47.45	44	249,290
September 24, 2025	49.06	47.23	47.23	49.53	46.81	159,000
September 23, 2025	50.99	49.88	49.88	51	46.78	219,638
September 22, 2025	47.1	51.3	51.3	51.55	46.49	470,596
September 19, 2025	46.4	48	48	48	46.02	215,487
September 18, 2025	46.94	46.4	46.4	49.56	45.74	257,000
September 17, 2025	47.08	47.64	47.64	48.5	45.2	318,200
September 16, 2025	48.48	46.77	46.77	48.49	43.31	442,041
September 15, 2025	48.79	48.33	48.33	49.8	46.5	351,832
September 12, 2025	48.25	50.61	50.61	51	48	188,415
September 11, 2025	51.79	50.01	50.01	52.23	46.55	352,566

Zepp Health Corporation (ZEPP) NYSE