Zepp Health Corporation (ZEPP)
NYSE: ZEPP
· Real-Time Price · USD
49.48
-0.15 (-0.30%)
At close: Oct 03, 2025, 3:59 PM
49.70
0.44%
After-hours: Oct 03, 2025, 05:44 PM EDT
ZEPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.60 | 52.00 | 47.55 | 49.70 | 49.70 | 0.14% | 121,393 |
| Oct 2, 2025 | 50.00 | 50.45 | 47.99 | 49.63 | 49.63 | -0.60% | 123,515 |
| Oct 1, 2025 | 45.88 | 50.00 | 45.77 | 49.93 | 49.93 | 9.07% | 203,023 |
| Sep 30, 2025 | 47.98 | 48.07 | 43.80 | 45.78 | 45.78 | -3.98% | 181,862 |
| Sep 29, 2025 | 44.40 | 47.99 | 44.18 | 47.68 | 47.68 | 7.07% | 180,948 |
| Sep 26, 2025 | 47.61 | 47.61 | 42.21 | 44.53 | 44.53 | -3.57% | 292,133 |
| Sep 25, 2025 | 45.25 | 47.45 | 44.00 | 46.18 | 46.18 | -2.22% | 249,290 |
| Sep 24, 2025 | 49.06 | 49.53 | 46.81 | 47.23 | 47.23 | -5.31% | 159,000 |
| Sep 23, 2025 | 50.99 | 51.00 | 46.78 | 49.88 | 49.88 | -2.77% | 219,638 |
| Sep 22, 2025 | 47.10 | 51.55 | 46.49 | 51.30 | 51.30 | 6.87% | 470,596 |
| Sep 19, 2025 | 46.40 | 48.00 | 46.02 | 48.00 | 48.00 | 3.45% | 216,000 |
| Sep 18, 2025 | 46.94 | 49.56 | 45.74 | 46.40 | 46.40 | -2.60% | 257,082 |
| Sep 17, 2025 | 47.08 | 48.50 | 45.20 | 47.64 | 47.64 | 1.86% | 318,200 |
| Sep 16, 2025 | 48.48 | 48.49 | 43.31 | 46.77 | 46.77 | -3.23% | 442,041 |
| Sep 15, 2025 | 48.79 | 49.80 | 46.50 | 48.33 | 48.33 | -4.51% | 351,832 |
| Sep 12, 2025 | 48.25 | 51.00 | 48.00 | 50.61 | 50.61 | 1.20% | 188,415 |
| Sep 11, 2025 | 51.79 | 52.23 | 46.55 | 50.01 | 50.01 | -3.46% | 352,566 |
| Sep 10, 2025 | 51.22 | 54.90 | 50.36 | 51.80 | 51.80 | 1.69% | 455,800 |
| Sep 9, 2025 | 47.35 | 51.00 | 47.35 | 50.94 | 50.94 | 6.12% | 243,086 |
| Sep 8, 2025 | 50.20 | 55.55 | 45.82 | 48.00 | 48.00 | -3.96% | 698,212 |
Page 1 of 97