Want to see ZEPP full AI Analyst Report?
Zepp Health (ZEPP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.16 | 2.25 | 2.15 | 2.20 | 2.20 | -2.22% | 112,607 | 2.48 |
| Oct 29, 2026 | 2.30 | 2.42 | 2.20 | 2.25 | 2.25 | -3.85% | 68,531 | 1.51 |
| Oct 28, 2026 | 2.38 | 2.50 | 2.33 | 2.34 | 2.34 | -2.90% | 112,918 | 2.55 |
| Oct 27, 2026 | 2.54 | 2.67 | 2.38 | 2.41 | 2.41 | -5.12% | 82,401 | 1.89 |
| Oct 26, 2026 | 2.57 | 2.62 | 2.42 | 2.54 | 2.54 | -2.68% | 70,063 | 1.60 |
| Oct 23, 2026 | 2.63 | 2.69 | 2.52 | 2.61 | 2.61 | -1.88% | 79,974 | 1.85 |
| Oct 22, 2026 | 2.73 | 2.77 | 2.62 | 2.66 | 2.66 | -3.62% | 50,378 | 1.17 |
| Oct 21, 2026 | 2.76 | 2.92 | 2.71 | 2.76 | 2.76 | -0.36% | 70,289 | 1.65 |
| Oct 20, 2026 | 2.86 | 2.94 | 2.23 | 2.77 | 2.77 | -5.14% | 161,235 | 3.99 |
| Oct 19, 2026 | 3.00 | 3.15 | 2.83 | 2.92 | 2.92 | -3.31% | 101,192 | 2.59 |
| Oct 16, 2026 | 3.23 | 3.30 | 2.98 | 3.02 | 3.02 | -5.63% | 36,290 | 0.93 |
| Oct 15, 2026 | 3.40 | 3.44 | 3.06 | 3.20 | 3.20 | -7.25% | 44,076 | 1.12 |
| Oct 14, 2026 | 3.50 | 3.57 | 3.40 | 3.45 | 3.45 | -2.82% | 18,050 | 0.46 |
| Oct 13, 2026 | 3.55 | 3.70 | 3.39 | 3.55 | 3.55 | -1.66% | 38,798 | 0.98 |
| Oct 12, 2026 | 3.78 | 3.85 | 3.59 | 3.61 | 3.61 | -2.96% | 28,278 | 0.72 |
| Oct 09, 2026 | 3.92 | 4.03 | 3.71 | 3.72 | 3.72 | -3.13% | 9,652 | 0.24 |
| Oct 08, 2026 | 3.85 | 3.92 | 3.77 | 3.84 | 3.84 | -0.52% | 9,039 | 0.22 |
| Oct 07, 2026 | 3.95 | 3.97 | 3.82 | 3.86 | 3.86 | -1.15% | 10,033 | 0.25 |
| Oct 06, 2026 | 3.95 | 4.05 | 3.90 | 3.91 | 3.91 | +1.17% | 14,346 | 0.35 |
| Oct 05, 2026 | 3.89 | 3.93 | 3.63 | 3.86 | 3.86 | +1.05% | 25,933 | 0.64 |
| Oct 02, 2026 | 4.05 | 4.26 | 3.82 | 3.82 | 3.82 | -3.54% | 13,130 | 0.32 |
| Oct 01, 2026 | 4.10 | 4.10 | 3.81 | 3.96 | 3.96 | -1.49% | 11,414 | 0.27 |
| Sep 30, 2026 | 3.90 | 4.09 | 3.90 | 4.02 | 4.02 | +1.52% | 21,136 | 0.51 |
| Sep 29, 2026 | 3.84 | 4.01 | 3.78 | 3.96 | 3.96 | +1.80% | 32,485 | 0.78 |
| Sep 28, 2026 | 4.06 | 4.21 | 3.86 | 3.89 | 3.89 | -6.04% | 33,984 | 0.82 |
| Sep 25, 2026 | 4.07 | 4.20 | 4.06 | 4.14 | 4.14 | +0.49% | 22,564 | 0.53 |
| Sep 24, 2026 | 4.26 | 4.26 | 4.06 | 4.12 | 4.12 | -2.83% | 35,280 | 0.82 |
| Sep 23, 2026 | 4.30 | 4.52 | 4.21 | 4.24 | 4.24 | -1.40% | 48,704 | 1.13 |
| Sep 22, 2026 | 4.47 | 4.47 | 4.26 | 4.30 | 4.30 | -2.05% | 26,283 | 0.59 |
| Sep 21, 2026 | 4.32 | 4.53 | 4.31 | 4.39 | 4.39 | +1.62% | 14,699 | 0.32 |
| Sep 18, 2026 | 4.42 | 4.59 | 4.32 | 4.32 | 4.32 | -1.82% | 20,513 | 0.44 |
| Sep 17, 2026 | 4.39 | 4.52 | 4.30 | 4.40 | 4.40 | +3.29% | 19,337 | 0.40 |
| Sep 16, 2026 | 4.37 | 4.40 | 4.23 | 4.26 | 4.26 | -1.62% | 21,595 | 0.39 |
| Sep 15, 2026 | 4.44 | 4.50 | 4.20 | 4.33 | 4.33 | -2.48% | 27,141 | 0.48 |
| Sep 14, 2026 | 4.65 | 4.66 | 4.44 | 4.44 | 4.44 | -3.06% | 23,836 | 0.42 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.58 | 4.58 | 4.58 | -7.47% | 13,497 | 0.23 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.81 | 4.95 | 4.95 | -1.00% | 15,032 | 0.25 |
| Sep 09, 2026 | 4.91 | 5.09 | 4.72 | 5.00 | 5.00 | +1.63% | 16,023 | 0.25 |
| Sep 08, 2026 | 4.85 | 5.00 | 4.40 | 4.92 | 4.92 | +2.50% | 362,308 | 5.30 |
| Sep 07, 2026 | 4.61 | 4.89 | 4.61 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.61 | 4.89 | 4.61 | 4.80 | 4.80 | +6.43% | 31,438 | 0.39 |
| Sep 03, 2026 | 4.80 | 5.00 | 4.50 | 4.51 | 4.51 | -7.20% | 78,478 | 0.94 |
| Sep 02, 2026 | 4.17 | 4.97 | 4.17 | 4.86 | 4.86 | +8.00% | 74,454 | 0.86 |
| Sep 01, 2026 | 5.00 | 5.13 | 4.42 | 4.50 | 4.50 | -6.64% | 62,801 | 0.71 |
| Aug 31, 2026 | 5.14 | 5.28 | 4.82 | 4.82 | 4.82 | -4.37% | 54,149 | 0.60 |
| Aug 28, 2026 | 5.27 | 5.39 | 5.00 | 5.04 | 5.04 | -3.26% | 27,049 | 0.28 |
| Aug 27, 2026 | 5.30 | 5.35 | 5.11 | 5.21 | 5.21 | -1.70% | 20,497 | 0.21 |
| Aug 26, 2026 | 5.07 | 5.36 | 5.05 | 5.30 | 5.30 | +4.13% | 36,282 | 0.37 |
| Aug 25, 2026 | 5.12 | 5.26 | 5.01 | 5.09 | 5.09 | +2.00% | 32,931 | 0.33 |
| Aug 24, 2026 | 5.15 | 5.22 | 4.90 | 4.99 | 4.99 | -3.11% | 45,688 | 0.45 |