Zepp Health Corp (ZEPP) Historical Stock Data
27.76 ↓0.54 (-1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZEPP is up 0.42% a day on average. There have been 17 days where Zepp Health Corp closed green and 13 days where ZEPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 28.99 | 27.76 | ↓$1.23 (-4.24%) | 27.68 | 29.37 | 338.48K |
| 2025-12-18 | 26.61 | 28.30 | ↑$1.69 (6.35%) | 26.61 | 29.08 | 225.06K |
| 2025-12-17 | 29.02 | 26.66 | ↓$2.36 (-8.13%) | 26.46 | 29.02 | 145.34K |
| 2025-12-16 | 27.85 | 28.82 | ↑$0.97 (3.48%) | 27.81 | 29.65 | 435.98K |
| 2025-12-15 | 28.19 | 28.31 | ↑$0.12 (0.43%) | 27.35 | 28.90 | 86.29K |
| 2025-12-12 | 28.35 | 28.46 | ↑$0.11 (0.39%) | 27.65 | 30.39 | 140.40K |
| 2025-12-11 | 29.30 | 28.35 | ↓$0.95 (-3.24%) | 27.50 | 29.32 | 184.10K |
| 2025-12-10 | 28.64 | 30.07 | ↑$1.43 (4.99%) | 27.94 | 30.40 | 233.11K |
| 2025-12-09 | 26.99 | 29.01 | ↑$2.02 (7.48%) | 26.48 | 29.60 | 187.01K |
| 2025-12-08 | 29.00 | 27.57 | ↓$1.43 (-4.93%) | 27.35 | 29.00 | 121.88K |
| 2025-12-05 | 29.36 | 28.58 | ↓$0.78 (-2.66%) | 27.42 | 29.63 | 121.55K |
| 2025-12-04 | 28.30 | 29.48 | ↑$1.18 (4.17%) | 28.30 | 29.79 | 87.12K |
| 2025-12-03 | 27.90 | 28.20 | ↑$0.30 (1.08%) | 26.32 | 28.72 | 126.65K |
| 2025-12-02 | 26.92 | 29.04 | ↑$2.12 (7.88%) | 26.80 | 30.00 | 161.69K |
| 2025-12-01 | 27.00 | 26.71 | ↓$0.29 (-1.07%) | 25.68 | 27.23 | 243.33K |
| 2025-11-28 | 28.46 | 26.95 | ↓$1.51 (-5.31%) | 25.93 | 28.62 | 181.73K |
| 2025-11-26 | 28.98 | 29.30 | ↑$0.32 (1.10%) | 28.53 | 29.77 | 65.78K |
| 2025-11-25 | 28.76 | 29.28 | ↑$0.52 (1.81%) | 27.74 | 29.60 | 155.13K |
| 2025-11-24 | 26.75 | 28.99 | ↑$2.24 (8.37%) | 26.41 | 29.60 | 284.28K |
| 2025-11-21 | 23.62 | 26.70 | ↑$3.08 (13.04%) | 23.39 | 27.10 | 437.82K |
| 2025-11-20 | 24.72 | 24.12 | ↓$0.60 (-2.43%) | 24.12 | 26.49 | 310.92K |
| 2025-11-19 | 24.30 | 24.04 | ↓$0.26 (-1.07%) | 23.06 | 24.89 | 142.33K |
| 2025-11-18 | 23.60 | 24.25 | ↑$0.65 (2.75%) | 22.80 | 24.84 | 150.51K |
| 2025-11-17 | 24.85 | 24.00 | ↓$0.85 (-3.42%) | 23.82 | 25.07 | 159.11K |
| 2025-11-14 | 23.92 | 23.99 | ↑$0.07 (0.29%) | 23.80 | 26.15 | 324.91K |
| 2025-11-13 | 25.03 | 25.20 | ↑$0.17 (0.68%) | 24.21 | 25.44 | 254K |
| 2025-11-12 | 27.12 | 25.44 | ↓$1.68 (-6.19%) | 25.25 | 29.00 | 415.68K |
| 2025-11-11 | 22.83 | 26.25 | ↑$3.42 (14.98%) | 22.61 | 26.72 | 375.14K |
| 2025-11-10 | 27.98 | 22.40 | ↓$5.58 (-19.94%) | 21.98 | 28.26 | 729.27K |
| 2025-11-07 | 28.41 | 27.29 | ↓$1.12 (-3.94%) | 25.50 | 28.55 | 331.61K |
Create an account or log in to view more rows.
$ZEPP buying a share monday LFG
$ZEPP Who’s still buying calls?
$ZEPP has just been halted from trading.
$ZEPP I love you!
$ZEPP has just been halted from trading.
$ZEPP Beautiful!! 😀
$ZEPP every dip gets bought up.
$ZEPP lets see if it can hold the line
$ZEPP go time
$ZEPP shorters eat my shit