Zepp Health Corporation (ZEPP)
NYSE: ZEPP
· Real-Time Price · USD
39.05
-4.43 (-10.19%)
At close: Aug 19, 2025, 3:59 PM
38.95
-0.26%
After-hours: Aug 19, 2025, 07:55 PM EDT
ZEPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.10 | 42.01 | 36.00 | 39.18 | n/a | -9.89% | 916,933 |
| 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 |
| Aug 8, 2025 | 25.25 | 25.25 | 23.10 | 24.85 | 24.85 | 2.26% | 273,700 |
| Aug 7, 2025 | 25.50 | 27.86 | 24.10 | 24.30 | 24.30 | -4.07% | 621,218 |
| Aug 6, 2025 | 24.88 | 25.77 | 22.00 | 25.33 | 25.33 | 5.28% | 998,500 |
| Aug 5, 2025 | 17.70 | 24.44 | 17.64 | 24.06 | 24.06 | 38.12% | 1,250,600 |
| Aug 4, 2025 | 16.29 | 19.26 | 16.18 | 17.42 | 17.42 | 34.00% | 1,305,005 |
| Aug 1, 2025 | 12.70 | 13.17 | 12.11 | 13.00 | 13.00 | -3.42% | 156,753 |
| Jul 31, 2025 | 12.02 | 13.80 | 12.02 | 13.46 | 13.46 | 11.24% | 321,743 |
| Jul 30, 2025 | 12.31 | 13.01 | 12.02 | 12.10 | 12.10 | -3.74% | 96,735 |
| Jul 29, 2025 | 13.83 | 14.03 | 12.51 | 12.57 | 12.57 | -8.45% | 244,658 |
| Jul 28, 2025 | 11.67 | 13.79 | 11.16 | 13.73 | 13.73 | 23.36% | 476,873 |
| Jul 25, 2025 | 11.31 | 11.75 | 10.58 | 11.13 | 11.13 | -1.94% | 209,816 |
| Jul 24, 2025 | 11.65 | 12.29 | 11.17 | 11.35 | 11.35 | -6.58% | 195,900 |
| Jul 23, 2025 | 11.83 | 12.85 | 11.18 | 12.15 | 12.15 | 1.59% | 271,054 |