5 DAY PERFORMANCE
+5.31%
1 MONTH PERFORMANCE
-27.04%
3 MONTH PERFORMANCE
-47.12%
6 MONTH PERFORMANCE
+1,048.99%
YEAR-TO-DATE PERFORMANCE
+991.54%
1 YEAR PERFORMANCE
+855.56%
Zepp Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $27.90 | $28.20 (1.08%) | $28.72 | $26.32 | 123.35 K | $71.20 M |
| 12/02/2025 | $26.92 | $29.04 (7.88%) | $30.00 | $26.80 | 161.40 K | $73.33 M |
| 12/01/2025 | $27.00 | $26.71 (-1.07%) | $27.23 | $25.68 | 243.33 K | $67.44 M |
| 11/28/2025 | $28.46 | $26.95 (-5.31%) | $28.62 | $25.93 | 181.73 K | $68.05 M |
| 11/26/2025 | $28.98 | $29.30 (1.1%) | $29.77 | $28.53 | 65.80 K | $73.98 M |
| 11/25/2025 | $28.76 | $29.28 (1.81%) | $29.60 | $27.74 | 155.14 K | $73.93 M |
| 11/24/2025 | $26.75 | $28.99 (8.37%) | $29.60 | $26.41 | 284.55 K | $73.20 M |
| 11/21/2025 | $23.62 | $26.70 (13.04%) | $27.10 | $23.39 | 438.15 K | $67.42 M |
| 11/20/2025 | $24.72 | $24.12 (-2.43%) | $26.49 | $24.12 | 310.98 K | $60.90 M |
| 11/19/2025 | $24.30 | $24.04 (-1.07%) | $24.89 | $23.06 | 142.33 K | $60.70 M |
| 11/18/2025 | $23.60 | $24.25 (2.75%) | $24.84 | $22.80 | 150.51 K | $61.23 M |
| 11/17/2025 | $24.85 | $24.00 (-3.42%) | $25.07 | $23.82 | 159.11 K | $60.60 M |
| 11/14/2025 | $23.92 | $23.99 (0.29%) | $26.15 | $23.80 | 324.91 K | $60.57 M |
| 11/13/2025 | $25.03 | $25.20 (0.68%) | $25.44 | $24.21 | 254.00 K | $63.63 M |
| 11/12/2025 | $27.12 | $25.44 (-6.19%) | $29.00 | $25.25 | 415.73 K | $64.24 M |
| 11/11/2025 | $22.83 | $26.25 (14.98%) | $26.72 | $22.61 | 375.15 K | $66.28 M |
| 11/10/2025 | $27.98 | $22.40 (-19.94%) | $28.26 | $21.98 | 732.65 K | $56.56 M |
| 11/07/2025 | $28.41 | $27.29 (-3.94%) | $28.55 | $25.50 | 331.61 K | $68.91 M |
| 11/06/2025 | $33.00 | $27.73 (-15.97%) | $33.00 | $27.09 | 747.55 K | $70.02 M |
| 11/05/2025 | $32.70 | $34.84 (6.54%) | $35.48 | $23.04 | 1.46 M | $87.97 M |
| 11/04/2025 | $37.50 | $37.07 (-1.15%) | $38.74 | $35.06 | 309.25 K | $93.60 M |
| 11/03/2025 | $40.41 | $38.90 (-3.74%) | $42.35 | $37.50 | 163.50 K | $98.22 M |
| 10/31/2025 | $39.27 | $40.38 (2.83%) | $41.90 | $38.63 | 146.81 K | $159.97 M |
| 10/30/2025 | $40.26 | $39.40 (-2.14%) | $40.26 | $37.37 | 200.44 K | $156.08 M |
| 10/29/2025 | $43.26 | $40.10 (-7.3%) | $43.43 | $39.00 | 252.85 K | $158.86 M |
| 10/28/2025 | $45.00 | $42.00 (-6.67%) | $46.19 | $42.00 | 149.67 K | $166.38 M |
| 10/27/2025 | $42.14 | $46.00 (9.16%) | $47.27 | $41.20 | 254.85 K | $182.23 M |
| 10/24/2025 | $46.15 | $41.16 (-10.81%) | $47.12 | $40.88 | 588.70 K | $163.06 M |
| 10/23/2025 | $49.00 | $44.52 (-9.14%) | $49.00 | $43.80 | 312.10 K | $176.37 M |
| 10/22/2025 | $49.96 | $48.88 (-2.16%) | $50.21 | $44.62 | 226.98 K | $193.64 M |
| 10/21/2025 | $50.02 | $49.47 (-1.1%) | $51.00 | $49.21 | 83.93 K | $195.98 M |
| 10/20/2025 | $52.51 | $49.83 (-5.1%) | $52.51 | $49.10 | 192.40 K | $197.40 M |
| 10/17/2025 | $54.00 | $51.44 (-4.74%) | $54.00 | $50.25 | 113.10 K | $203.78 M |
| 10/16/2025 | $55.21 | $54.05 (-2.1%) | $56.28 | $52.67 | 98.30 K | $214.12 M |
| 10/15/2025 | $52.79 | $54.60 (3.43%) | $55.80 | $51.50 | 191.22 K | $216.30 M |
| 10/14/2025 | $53.38 | $51.50 (-3.52%) | $54.46 | $48.87 | 316.90 K | $204.02 M |
| 10/13/2025 | $51.95 | $51.84 (-0.21%) | $58.00 | $50.34 | 377.30 K | $205.36 M |
| 10/10/2025 | $60.41 | $48.57 (-19.6%) | $61.50 | $47.60 | 546.40 K | $192.41 M |
| 10/09/2025 | $57.14 | $61.27 (7.23%) | $61.85 | $55.60 | 289.18 K | $242.72 M |
| 10/08/2025 | $59.45 | $56.80 (-4.46%) | $59.45 | $55.19 | 120.26 K | $225.01 M |
| 10/07/2025 | $57.80 | $57.39 (-0.71%) | $59.90 | $55.90 | 225.50 K | $227.35 M |
| 10/06/2025 | $50.94 | $56.12 (10.17%) | $56.61 | $50.66 | 496.30 K | $222.32 M |
| 10/03/2025 | $50.60 | $49.70 (-1.78%) | $52.00 | $47.55 | 121.41 K | $196.89 M |
| 10/02/2025 | $50.00 | $49.63 (-0.74%) | $50.45 | $47.99 | 123.52 K | $196.61 M |
| 10/01/2025 | $45.88 | $49.93 (8.83%) | $50.00 | $45.77 | 203.02 K | $197.80 M |
| 09/30/2025 | $47.98 | $45.78 (-4.59%) | $48.07 | $43.80 | 181.86 K | $181.36 M |
| 09/29/2025 | $44.40 | $47.68 (7.39%) | $47.99 | $44.18 | 180.95 K | $188.88 M |
| 09/26/2025 | $47.61 | $44.53 (-6.47%) | $47.61 | $42.21 | 292.13 K | $176.41 M |
| 09/25/2025 | $45.25 | $46.18 (2.06%) | $47.45 | $44.00 | 249.29 K | $182.94 M |
| 09/24/2025 | $49.06 | $47.23 (-3.73%) | $49.53 | $46.81 | 159.00 K | $187.10 M |
| 09/23/2025 | $50.99 | $49.88 (-2.18%) | $51.00 | $46.78 | 219.64 K | $197.60 M |
| 09/22/2025 | $47.10 | $51.30 (8.92%) | $51.55 | $46.49 | 470.60 K | $203.22 M |
| 09/19/2025 | $46.40 | $48.00 (3.45%) | $48.00 | $46.02 | 216.00 K | $190.15 M |
| 09/18/2025 | $46.94 | $46.40 (-1.15%) | $49.56 | $45.74 | 257.08 K | $183.81 M |
| 09/17/2025 | $47.08 | $47.64 (1.19%) | $48.50 | $45.20 | 318.20 K | $188.73 M |
| 09/16/2025 | $48.48 | $46.77 (-3.53%) | $48.49 | $43.31 | 442.04 K | $185.28 M |
| 09/15/2025 | $48.79 | $48.33 (-0.94%) | $49.80 | $46.50 | 351.83 K | $191.46 M |
| 09/12/2025 | $48.25 | $50.61 (4.89%) | $51.00 | $48.00 | 188.42 K | $200.49 M |
| 09/11/2025 | $51.79 | $50.01 (-3.44%) | $52.23 | $46.55 | 352.57 K | $198.11 M |
| 09/10/2025 | $51.22 | $51.80 (1.13%) | $54.90 | $50.36 | 455.80 K | $205.21 M |
| 09/09/2025 | $47.35 | $50.94 (7.58%) | $51.00 | $47.35 | 243.09 K | $201.80 M |
| 09/08/2025 | $50.20 | $48.00 (-4.38%) | $55.55 | $45.82 | 698.21 K | $190.15 M |
| 09/05/2025 | $50.01 | $49.98 (-0.06%) | $55.99 | $49.07 | 403.71 K | $198.00 M |
| 09/04/2025 | $52.00 | $50.55 (-2.79%) | $53.18 | $47.45 | 555.00 K | $200.25 M |
| 09/03/2025 | $48.46 | $53.67 (10.75%) | $53.79 | $47.11 | 659.70 K | $212.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
