Zepp Health Corporation (ZEPP)
NYSE: ZEPP
· Real-Time Price · USD
50.81
2.81 (5.85%)
At close: Sep 09, 2025, 3:59 PM
51.00
0.37%
After-hours: Sep 09, 2025, 07:57 PM EDT
ZEPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50.20 | 55.55 | 45.82 | 48.00 | 48.00 | -3.96% | 692,768 |
| Sep 5, 2025 | 50.01 | 55.99 | 49.07 | 49.98 | 49.98 | -1.13% | 403,705 |
| Sep 4, 2025 | 52.00 | 53.18 | 47.45 | 50.55 | 50.55 | -5.81% | 555,000 |
| Sep 3, 2025 | 48.46 | 53.79 | 47.11 | 53.67 | 53.67 | 10.75% | 659,700 |
| Sep 2, 2025 | 42.09 | 49.96 | 41.81 | 48.46 | 48.46 | 7.69% | 744,643 |
| Aug 29, 2025 | 38.80 | 45.00 | 38.10 | 45.00 | 45.00 | 18.55% | 755,012 |
| Aug 28, 2025 | 37.70 | 39.45 | 36.35 | 37.96 | 37.96 | 1.58% | 203,278 |
| Aug 27, 2025 | 39.99 | 40.00 | 37.11 | 37.37 | 37.37 | -7.34% | 195,100 |
| Aug 26, 2025 | 38.22 | 41.87 | 36.20 | 40.33 | 40.33 | 2.65% | 456,700 |
| Aug 25, 2025 | 38.79 | 39.85 | 36.07 | 39.29 | 39.29 | -1.82% | 698,333 |
| Aug 22, 2025 | 41.00 | 45.45 | 39.15 | 40.02 | 40.02 | 0.05% | 656,762 |
| Aug 21, 2025 | 38.06 | 40.49 | 37.46 | 40.00 | 40.00 | 2.12% | 359,515 |
| Aug 20, 2025 | 38.55 | 43.69 | 38.05 | 39.17 | 39.17 | -0.03% | 726,342 |
| Aug 19, 2025 | 38.10 | 42.01 | 36.00 | 39.18 | 39.18 | -9.89% | 918,334 |
| Aug 18, 2025 | 34.20 | 43.93 | 34.20 | 43.48 | 43.48 | 28.41% | 1,098,700 |
| Aug 15, 2025 | 35.00 | 35.98 | 32.33 | 33.86 | 33.86 | -3.56% | 271,649 |
| Aug 14, 2025 | 34.00 | 36.50 | 34.00 | 35.11 | 35.11 | 1.01% | 428,827 |
| Aug 13, 2025 | 35.00 | 38.59 | 32.86 | 34.76 | 34.76 | 1.52% | 1,030,400 |
| Aug 12, 2025 | 30.83 | 35.38 | 30.41 | 34.24 | 34.24 | 7.67% | 698,761 |
| Aug 11, 2025 | 25.55 | 31.93 | 25.50 | 31.80 | 31.80 | 27.97% | 870,300 |