Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zepp Health Cor (ZEPP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 14.03 14.03 12.65 13.19 44,176
17th Jul 2025 (Thu) 14.165 15.71 13.21 14.18 118,298
16th Jul 2025 (Wed) 13.70 14.26 12.44 12.95 49,167
15th Jul 2025 (Tue) 10.15 14.94 9.94 14.00 310,565
14th Jul 2025 (Mon) 10.00 10.64 8.96 9.57 110,058
11th Jul 2025 (Fri) 6.70 10.43 6.68 10.32 354,278
10th Jul 2025 (Thu) 6.01 6.45 5.68 6.09 50,277
9th Jul 2025 (Wed) 6.16 6.37 5.45 5.55 210,564
8th Jul 2025 (Tue) 4.33 7.22 4.00 5.12 1,584,927
7th Jul 2025 (Mon) 2.96 3.70 2.93 3.48 27,491
4th Jul 2025 (Fri) 2.91 3.02 2.87 2.98 1,932
3rd Jul 2025 (Thu) 2.91 3.02 2.87 2.98 1,932
2nd Jul 2025 (Wed) 2.84 2.84 2.83 2.76 314
1st Jul 2025 (Tue) 2.80 2.90 2.80 2.82 456
30th Jun 2025 (Mon) 2.62 2.76 2.62 2.66 2,046
27th Jun 2025 (Fri) 2.64 2.75 2.64 2.55 642
26th Jun 2025 (Thu) 2.63 2.73 2.595 2.69 2,659
25th Jun 2025 (Wed) 2.55 2.55 2.44 2.52 678
24th Jun 2025 (Tue) 2.51 2.555 2.47 2.44 983
23rd Jun 2025 (Mon) 2.44 2.57 2.43 2.44 958
20th Jun 2025 (Fri) 2.43 2.53 2.36 2.43 2,627
19th Jun 2025 (Thu) 2.28 2.38 2.28 2.39 5,229
18th Jun 2025 (Wed) 2.28 2.38 2.28 2.39 5,229
17th Jun 2025 (Tue) 2.31 2.33 2.25 2.275 3,167
16th Jun 2025 (Mon) 2.37 2.39 2.37 2.31 363
13th Jun 2025 (Fri) 2.36 2.36 2.31 2.31 2,760
12th Jun 2025 (Thu) 2.405 2.43 2.40 2.39 514
11th Jun 2025 (Wed) 2.40 2.44 2.38 2.45 203
10th Jun 2025 (Tue) 2.41 2.41 2.41 2.42 1,228
9th Jun 2025 (Mon) 2.36 2.45 2.36 2.41 1,650
6th Jun 2025 (Fri) 2.46 2.46 2.33 2.37 2,884
5th Jun 2025 (Thu) 2.38 2.47 2.38 2.48 0
4th Jun 2025 (Wed) 2.56 2.57 2.48 2.42 889
3rd Jun 2025 (Tue) 2.32 2.44 2.32 2.47 468
2nd Jun 2025 (Mon) 2.44 2.56 2.35 2.36 2,267
30th May 2025 (Fri) 2.50 2.60 2.50 2.535 1,159
29th May 2025 (Thu) 2.59 2.59 2.55 2.46 1,388
28th May 2025 (Wed) 2.53 2.53 2.53 2.53 920
27th May 2025 (Tue) 2.45 2.54 2.45 2.54 926
26th May 2025 (Mon) 2.55 2.55 2.55 2.55 0
23rd May 2025 (Fri) 2.55 2.55 2.55 2.55 4,627
22nd May 2025 (Thu) 2.56 2.56 2.56 2.56 380
21st May 2025 (Wed) 2.70 2.70 2.61 2.63 1,062
20th May 2025 (Tue) 2.61 2.70 2.56 2.70 9,601
19th May 2025 (Mon) 2.85 2.90 2.85 2.90 5,564
FTSE 100 Latest
Value8,992.12
Change19.48