NYSE:ZEPP | Historical Stock Price | Zepp Health Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.98$4.13$8.61$17.99$37.56$78.412018-02-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.08$48.08115,275——
2019-12-30$47.76$47.7694,050——
2019-12-27$47.92$47.9289,800——
2019-12-26$48.40$48.40101,350——
2019-12-24$48.20$48.2036,675——
2019-12-23$47.44$47.44122,150——
2019-12-20$50.04$50.0466,650——
2019-12-19$50.96$50.9650,925——
2019-12-18$52.00$52.0099,775——
2019-12-17$51.92$51.9297,900——
2019-12-16$53.44$53.44161,925——
2019-12-13$49.40$49.40124,875——
2019-12-12$46.04$46.0445,775——
2019-12-11$44.20$44.2098,800——
2019-12-10$47.68$47.6865,800——
2019-12-09$48.48$48.4892,800——
2019-12-06$46.36$46.36140,475——
2019-12-05$45.52$45.5257,350——
2019-12-04$45.40$45.4085,550——
2019-12-03$43.48$43.4839,200——
2019-12-02$43.68$43.6850,825——
2019-11-29$45.08$45.0848,150——
2019-11-27$42.64$42.6487,350——
2019-11-26$40.96$40.96124,350——
2019-11-25$41.92$41.9275,500——
2019-11-22$40.28$40.2853,175——
2019-11-21$41.72$41.7253,125——
2019-11-20$41.64$41.6483,775——
2019-11-19$40.84$40.84169,200——
2019-11-18$45.84$45.84107,325——
2019-11-15$47.60$47.6094,050——
2019-11-14$44.92$44.92136,350——
2019-11-13$43.88$43.88352,850——
2019-11-12$41.20$41.20159,350——
2019-11-11$41.80$41.80132,400——
2019-11-08$39.80$39.8057,000——
2019-11-07$39.56$39.5670,125——
2019-11-06$38.40$38.4019,950——
2019-11-05$37.32$37.3228,400——
2019-11-04$37.44$37.4424,450——
2019-11-01$37.12$37.1225,125——
2019-10-31$36.16$36.1614,075——
2019-10-30$36.64$36.6449,675——
2019-10-29$35.80$35.8066,450——
2019-10-28$39.36$39.3675,625——
2019-10-25$36.56$36.5642,500——
2019-10-24$35.96$35.9627,925——
2019-10-23$36.68$36.6825,300——
2019-10-22$36.00$36.0018,525——
2019-10-21$35.96$35.9636,700——
2019-10-18$35.68$35.6860,000——
2019-10-17$36.44$36.4411,800——
2019-10-16$36.64$36.6428,825——
2019-10-15$36.68$36.6848,625——
2019-10-14$36.92$36.9239,725——
2019-10-11$35.36$35.3683,900——
2019-10-10$34.84$34.8437,925——
2019-10-09$35.92$35.9219,075——
2019-10-08$35.36$35.3664,700——
2019-10-07$38.00$38.0013,200——
2019-10-04$38.56$38.568,550——
2019-10-03$39.20$39.2012,325——
2019-10-02$39.00$39.0053,200——
2019-10-01$39.44$39.4429,900——
2019-09-30$40.00$40.0023,900——
2019-09-27$40.36$40.3643,475——
2019-09-26$41.04$41.0412,100——
2019-09-25$41.40$41.4018,825——
2019-09-24$40.92$40.9229,325——
2019-09-23$41.48$41.4881,125——
2019-09-20$42.24$42.24115,925——
2019-09-19$43.48$43.4838,550——
2019-09-18$42.52$42.5247,900——
2019-09-17$43.00$43.0021,825——
2019-09-16$43.24$43.2453,625——
2019-09-13$43.80$43.8031,600——
2019-09-12$43.16$43.1631,925——
2019-09-11$44.16$44.1641,800——
2019-09-10$46.04$46.0449,800——
2019-09-09$44.04$44.0439,400——
2019-09-06$42.68$42.6872,675——
2019-09-05$40.20$40.2036,250——
2019-09-04$38.48$38.4826,475——
2019-09-03$39.56$39.5635,025——
2019-08-30$39.64$39.6438,175——
2019-08-29$40.48$40.4868,275——
2019-08-28$38.88$38.8876,400——
2019-08-27$38.40$38.4078,575——
2019-08-26$38.96$38.9655,375——
2019-08-23$38.76$38.76120,275——
2019-08-22$41.08$41.0861,575——
2019-08-21$43.76$43.7678,300——
2019-08-20$44.40$44.4058,525——
2019-08-19$42.12$42.12224,500——
2019-08-16$45.08$45.0854,900——
2019-08-15$42.44$42.4459,000——
2019-08-14$42.88$42.8854,425——
2019-08-13$43.68$43.6836,750——
2019-08-12$41.76$41.7634,775——
2019-08-09$41.76$41.7650,550——
2019-08-08$43.20$43.2050,150——
2019-08-07$41.60$41.60126,025——
2019-08-06$44.32$44.32110,950——
2019-08-05$46.08$46.08107,275——
2019-08-02$47.92$47.92213,250——
2019-08-01$47.84$47.84197,500——
2019-07-31$47.16$47.16125,875——
2019-07-30$41.24$41.2451,100——
2019-07-29$40.56$40.5668,975——
2019-07-26$40.20$40.2062,850——
2019-07-25$40.12$40.1245,750——
2019-07-24$40.96$40.9659,100——
2019-07-23$42.28$42.2853,750——
2019-07-22$41.36$41.3641,975——
2019-07-19$41.76$41.7659,800——
2019-07-18$41.12$41.1243,975——
2019-07-17$41.96$41.9641,200——
2019-07-16$41.52$41.5243,850——
2019-07-15$43.64$43.6474,250——
2019-07-12$42.04$42.0440,825——
2019-07-11$40.64$40.6434,950——
2019-07-10$41.24$41.2446,275——
2019-07-09$41.12$41.1239,375——
2019-07-08$40.92$40.9258,100——
2019-07-05$40.12$40.1232,025——
2019-07-03$39.68$39.6822,900——
2019-07-02$39.52$39.5244,850——
2019-07-01$41.08$41.0866,250——
2019-06-28$40.00$40.0067,175——
2019-06-27$39.08$39.0832,350——
2019-06-26$38.60$38.6068,750——
2019-06-25$38.88$38.8858,275——
2019-06-24$39.60$39.6053,600——
2019-06-21$40.04$40.0434,750——
2019-06-20$40.24$40.2455,875——
2019-06-19$39.08$39.0840,975——
2019-06-18$39.80$39.8061,025——
2019-06-17$36.92$36.9270,800——
2019-06-14$36.76$36.7661,125——
2019-06-13$38.80$38.8035,225——
2019-06-12$39.16$39.1689,775——
2019-06-11$39.84$39.84177,000——
2019-06-10$36.56$36.5684,750——
2019-06-07$34.68$34.6891,325——
2019-06-06$33.04$33.0489,175——
2019-06-05$31.72$31.7276,150——
2019-06-04$31.88$31.88111,975——
2019-06-03$31.80$31.80223,800——
2019-05-31$29.32$29.32103,650——
2019-05-30$30.96$30.9691,750——
2019-05-29$31.52$31.52100,500——
2019-05-28$32.88$32.88118,850——
2019-05-24$33.80$33.8089,725——
2019-05-23$32.64$32.64174,850——
2019-05-22$36.68$36.6855,100——
2019-05-21$37.60$37.6046,600——
2019-05-20$37.92$37.92130,375——
2019-05-17$39.00$39.0084,775——
2019-05-16$39.36$39.36108,900——
2019-05-15$39.24$39.2451,750——
2019-05-14$39.04$39.0492,800——
2019-05-13$38.92$38.9294,175——
2019-05-10$41.36$41.3673,175——
2019-05-09$40.28$40.28149,375——
2019-05-08$43.16$43.16205,225——
2019-05-07$40.56$40.56164,300——
2019-05-06$38.64$38.64283,575——
2019-05-03$39.44$39.4470,575——
2019-05-02$38.60$38.60125,200——
2019-05-01$38.88$38.8877,425——
2019-04-30$40.24$40.24113,975——
2019-04-29$40.48$40.48160,725——
2019-04-26$39.52$39.52116,750——
2019-04-25$39.24$39.241,184,125——
2019-04-24$44.16$44.16283,375——
2019-04-23$49.52$49.5251,425——
2019-04-22$50.40$50.4014,150——
2019-04-18$50.12$50.1220,675——
2019-04-17$50.40$50.4047,250——
2019-04-16$50.64$50.6440,225——
2019-04-15$50.32$50.3257,950——
2019-04-12$54.84$54.8428,175——
2019-04-11$56.96$56.9627,950——
2019-04-10$57.84$57.8451,400——
2019-04-09$55.52$55.5237,150——
2019-04-08$56.20$56.2027,450——
2019-04-05$56.28$56.2816,725——
2019-04-04$55.80$55.8019,150——
2019-04-03$55.60$55.6038,225——
2019-04-02$53.32$53.3230,025——
2019-04-01$54.92$54.9241,500——
2019-03-29$52.36$52.3621,025——
2019-03-28$52.76$52.7676,525——
2019-03-27$51.84$51.8439,175——
2019-03-26$53.60$53.6029,725——
2019-03-25$52.36$52.3673,250——
2019-03-22$54.24$54.2431,000——
2019-03-21$55.60$55.6082,425——
2019-03-20$54.00$54.00105,475——
2019-03-19$57.68$57.6851,500——
2019-03-18$57.76$57.76228,200——
2019-03-15$61.68$61.68102,675——
2019-03-14$58.24$58.24253,725——
2019-03-13$67.00$67.00102,325——
2019-03-12$63.20$63.2066,825——
2019-03-11$61.00$61.00138,325——
2019-03-08$60.20$60.2062,800——
2019-03-07$61.32$61.32236,650——
2019-03-06$70.08$70.0895,575——
2019-03-05$72.24$72.2479,950——
2019-03-04$71.00$71.00121,200——
2019-03-01$76.24$76.2486,700——
2019-02-28$74.68$74.6860,900——
2019-02-27$74.24$74.24102,525——
2019-02-26$75.36$75.3699,175——
2019-02-25$73.24$73.24103,350——
2019-02-22$67.36$67.3649,750——
2019-02-21$66.00$66.0093,650——
2019-02-20$66.44$66.4484,800——
2019-02-19$64.96$64.96231,275——
2019-02-15$58.92$58.9294,550——
2019-02-14$54.64$54.6444,250——
2019-02-13$54.44$54.4435,400——
2019-02-12$54.20$54.2057,775——
2019-02-11$52.84$52.8437,350——
2019-02-08$52.32$52.3211,900——
2019-02-07$52.24$52.2452,075——
2019-02-06$52.20$52.2028,350——
2019-02-05$51.28$51.2832,650——
2019-02-04$51.76$51.7699,550——
2019-02-01$47.88$47.8812,875——
2019-01-31$47.60$47.6022,375——
2019-01-30$48.00$48.0052,175——
2019-01-29$46.00$46.0098,575——
2019-01-28$44.00$44.0012,225——
2019-01-25$43.00$43.0014,000——
2019-01-24$41.48$41.4815,400——
2019-01-23$43.28$43.2818,050——
2019-01-22$42.00$42.0013,875——
2019-01-18$41.08$41.0812,225——
2019-01-17$40.20$40.2011,700——
2019-01-16$40.40$40.4014,050——
2019-01-15$39.80$39.807,750——
2019-01-14$39.92$39.929,325——
2019-01-11$40.76$40.765,375——
2019-01-10$41.20$41.209,175——
2019-01-09$41.16$41.1620,550——
2019-01-08$40.20$40.2012,050——
2019-01-07$41.96$41.9622,825——
2019-01-04$40.72$40.724,925——
2019-01-03$39.40$39.408,425——
2019-01-02$39.88$39.8811,625——