ZEPP - Zepp Health Corp
18.08
-0.690 -3.816%
Share volume: 23,344
Last Updated: 03-06-2026
Computer Hardware/Computer & Office Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.77
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $18.40 | $18.40 | $19.06 | $19.06 | $18.08 | $18.08 | $18.08 | $18.08 | 23,344 | $23,344.00 |
| 03-05-2026 | $19.03 | $19.03 | $19.62 | $19.62 | $17.88 | $17.88 | $18.77 | $18.77 | 65,746 | $65,611.00 |
| 03-04-2026 | $18.60 | $18.60 | $19.96 | $19.96 | $18.60 | $18.60 | $19.63 | $19.63 | 47,763 | $47,763.00 |
| 03-03-2026 | $19.06 | $19.06 | $19.06 | $19.06 | $18.00 | $18.00 | $18.62 | $18.62 | 37,894 | $37,894.00 |
| 03-02-2026 | $19.00 | $19.00 | $20.39 | $20.39 | $18.26 | $18.26 | $19.52 | $19.52 | 74,873 | $74,873.00 |
| 02-27-2026 | $21.45 | $21.45 | $21.50 | $21.50 | $19.05 | $19.05 | $19.28 | $19.28 | 89,769 | $89,769.00 |
| 02-26-2026 | $23.44 | $23.44 | $23.57 | $23.57 | $21.84 | $21.84 | $22.10 | $22.10 | 41,515 | $41,515.00 |
| 02-25-2026 | $23.96 | $23.96 | $25.01 | $25.01 | $23.25 | $23.25 | $23.45 | $23.45 | 83,147 | $83,147.00 |
| 02-24-2026 | $22.43 | $22.43 | $24.71 | $24.71 | $22.43 | $22.43 | $24.18 | $24.18 | 35,754 | $35,754.00 |
| 02-23-2026 | $21.27 | $21.27 | $23.28 | $23.28 | $21.27 | $21.27 | $22.80 | $22.80 | 54,332 | $54,332.00 |