ZEPP - Zepp Health Corp
16.52
0.030 0.182%
Share volume: 47,195
Last Updated: 04-23-2026
Computer Hardware/Computer & Office Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$16.49
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $16.52 | $16.52 | $17.00 | $17.00 | $16.00 | $16.00 | $16.52 | $16.52 | 47,195 | $47,195.00 |
| 04-22-2026 | $15.47 | $15.47 | $16.75 | $16.75 | $15.29 | $15.29 | $16.49 | $16.49 | 47,946 | $47,946.00 |
| 04-21-2026 | $14.92 | $14.92 | $15.69 | $15.69 | $14.80 | $14.80 | $14.98 | $14.98 | 27,105 | $27,105.00 |
| 04-20-2026 | $15.86 | $15.86 | $15.86 | $15.86 | $14.70 | $14.70 | $14.99 | $14.99 | 65,556 | $65,556.00 |
| 04-17-2026 | $14.26 | $14.26 | $16.56 | $16.56 | $14.26 | $14.26 | $16.33 | $16.33 | 83,330 | $83,330.00 |
| 04-16-2026 | $14.23 | $14.23 | $14.26 | $14.26 | $13.59 | $13.59 | $14.03 | $14.03 | 153,056 | $153,056.00 |
| 04-15-2026 | $13.99 | $13.99 | $14.20 | $14.20 | $13.70 | $13.70 | $14.01 | $14.01 | 31,857 | $31,857.00 |
| 04-14-2026 | $13.73 | $13.73 | $14.23 | $14.23 | $13.42 | $13.42 | $14.12 | $14.12 | 58,458 | $58,458.00 |
| 04-13-2026 | $12.72 | $12.72 | $13.70 | $13.70 | $12.72 | $12.72 | $13.45 | $13.45 | 44,490 | $44,490.00 |
| 04-10-2026 | $12.25 | $12.25 | $13.38 | $13.38 | $11.90 | $11.90 | $13.06 | $13.06 | 82,492 | $82,492.00 |