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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.40$47.4079,450——
2020-12-30$48.72$48.7263,175——
2020-12-29$47.88$47.8863,250——
2020-12-28$47.36$47.3678,200——
2020-12-24$47.88$47.8834,975——
2020-12-23$48.08$48.0869,475——
2020-12-22$47.60$47.60200,350——
2020-12-21$48.84$48.8478,650——
2020-12-18$48.96$48.9688,725——
2020-12-17$48.80$48.8061,125——
2020-12-16$48.84$48.8480,850——
2020-12-15$48.40$48.40120,600——
2020-12-14$47.12$47.12106,300——
2020-12-11$47.48$47.48140,250——
2020-12-10$48.76$48.7676,025——
2020-12-09$48.40$48.40157,350——
2020-12-08$48.84$48.84106,225——
2020-12-07$50.56$50.56123,075——
2020-12-04$49.32$49.3289,375——
2020-12-03$49.08$49.0894,225——
2020-12-02$49.84$49.8480,725——
2020-12-01$49.32$49.32118,175——
2020-11-30$49.84$49.84172,950——
2020-11-27$49.28$49.2899,075——
2020-11-25$49.88$49.88265,750——
2020-11-24$52.24$52.24235,950——
2020-11-23$54.44$54.44367,500——
2020-11-20$58.92$58.92133,250——
2020-11-19$60.88$60.88141,675——
2020-11-18$56.92$56.92138,650——
2020-11-17$58.04$58.04206,075——
2020-11-16$53.48$53.4856,000——
2020-11-13$53.24$53.2480,250——
2020-11-12$51.08$51.0863,475——
2020-11-11$50.60$50.6043,825——
2020-11-10$49.44$49.4468,875——
2020-11-09$50.96$50.9697,800——
2020-11-06$51.04$51.0456,175——
2020-11-05$49.32$49.3281,125——
2020-11-04$49.04$49.0459,650——
2020-11-03$47.80$47.8040,000——
2020-11-02$47.28$47.2851,750——
2020-10-30$46.72$46.7257,375——
2020-10-29$47.48$47.4849,400——
2020-10-28$45.72$45.7238,175——
2020-10-27$47.16$47.1656,650——
2020-10-26$46.48$46.4845,550——
2020-10-23$46.68$46.6868,325——
2020-10-22$46.80$46.8057,125——
2020-10-21$47.64$47.6448,650——
2020-10-20$47.84$47.84112,075——
2020-10-19$47.40$47.4096,975——
2020-10-16$49.08$49.0879,225——
2020-10-15$48.76$48.76100,725——
2020-10-14$50.32$50.3258,825——
2020-10-13$51.32$51.3290,900——
2020-10-12$52.20$52.2082,075——
2020-10-09$54.60$54.6087,450——
2020-10-08$50.76$50.7645,450——
2020-10-07$49.64$49.6468,650——
2020-10-06$50.04$50.0455,975——
2020-10-05$51.44$51.4433,725——
2020-10-02$50.84$50.8440,750——
2020-10-01$53.44$53.4441,625——
2020-09-30$51.40$51.4028,650——
2020-09-29$51.32$51.3236,775——
2020-09-28$49.76$49.7646,250——
2020-09-25$50.84$50.8439,675——
2020-09-24$50.20$50.2052,850——
2020-09-23$51.20$51.2089,025——
2020-09-22$51.52$51.5257,950——
2020-09-21$52.80$52.8075,750——
2020-09-18$55.04$55.0447,300——
2020-09-17$56.00$56.0062,725——
2020-09-16$55.60$55.60112,925——
2020-09-15$52.96$52.9683,250——
2020-09-14$53.64$53.64274,950——
2020-09-11$48.84$48.8443,425——
2020-09-10$48.36$48.3671,700——
2020-09-09$49.12$49.1275,425——
2020-09-08$50.12$50.1273,150——
2020-09-04$49.64$49.6495,450——
2020-09-03$49.52$49.5292,050——
2020-09-02$49.84$49.8473,175——
2020-09-01$49.32$49.3278,150——
2020-08-31$50.48$50.48124,575——
2020-08-28$51.16$51.16110,675——
2020-08-27$51.28$51.2863,725——
2020-08-26$53.04$53.0474,875——
2020-08-25$54.04$54.0456,775——
2020-08-24$53.68$53.6863,425——
2020-08-21$53.32$53.3271,350——
2020-08-20$54.48$54.48142,175——
2020-08-19$52.00$52.00113,150——
2020-08-18$53.40$53.40298,675——
2020-08-17$58.48$58.48136,625——
2020-08-14$58.40$58.40129,750——
2020-08-13$58.36$58.36181,225——
2020-08-12$55.00$55.00132,375——
2020-08-11$53.84$53.84217,775——
2020-08-10$48.84$48.84129,325——
2020-08-07$45.40$45.40176,250——
2020-08-06$51.84$51.84108,925——
2020-08-05$50.20$50.2096,300——
2020-08-04$50.24$50.24168,800——
2020-08-03$49.32$49.32203,400——
2020-07-31$54.32$54.3274,075——
2020-07-30$54.56$54.5641,425——
2020-07-29$54.08$54.0862,500——
2020-07-28$52.40$52.4043,575——
2020-07-27$53.56$53.5676,825——
2020-07-24$53.68$53.6888,225——
2020-07-23$56.36$56.3679,350——
2020-07-22$56.60$56.60107,875——
2020-07-21$61.92$61.92114,550——
2020-07-20$63.52$63.5265,000——
2020-07-17$63.20$63.2049,475——
2020-07-16$63.68$63.6864,625——
2020-07-15$64.80$64.80105,225——
2020-07-14$62.36$62.36144,550——
2020-07-13$66.80$66.80172,375——
2020-07-10$68.96$68.96231,025——
2020-07-09$71.48$71.48259,525——
2020-07-08$67.44$67.44359,625——
2020-07-07$61.28$61.28187,350——
2020-07-06$65.24$65.24401,625——
2020-07-02$59.48$59.48218,800——
2020-07-01$53.76$53.76158,550——
2020-06-30$49.44$49.44111,700——
2020-06-29$49.80$49.80137,950——
2020-06-26$47.00$47.0087,775——
2020-06-25$44.96$44.9663,200——
2020-06-24$43.88$43.8889,200——
2020-06-23$45.80$45.8088,300——
2020-06-22$45.36$45.3675,825——
2020-06-19$45.88$45.88144,875——
2020-06-18$44.08$44.08124,550——
2020-06-17$44.72$44.7287,725——
2020-06-16$42.80$42.80102,850——
2020-06-15$42.88$42.8856,925——
2020-06-12$41.84$41.84113,625——
2020-06-11$41.96$41.96109,750——
2020-06-10$42.08$42.0899,225——
2020-06-09$43.20$43.20102,675——
2020-06-08$42.80$42.8088,625——
2020-06-05$40.32$40.32104,625——
2020-06-04$37.68$37.6876,625——
2020-06-03$38.48$38.48106,850——
2020-06-02$37.60$37.6047,450——
2020-06-01$37.52$37.5246,525——
2020-05-29$37.60$37.60150,250——
2020-05-28$36.40$36.4065,600——
2020-05-27$37.64$37.64105,050——
2020-05-26$37.52$37.52174,050——
2020-05-22$38.40$38.4091,000——
2020-05-21$42.16$42.1689,050——
2020-05-20$40.28$40.2898,075——
2020-05-19$40.76$40.7676,450——
2020-05-18$41.12$41.1286,650——
2020-05-15$41.84$41.8476,700——
2020-05-14$42.16$42.16119,000——
2020-05-13$43.52$43.52187,250——
2020-05-12$47.72$47.72119,700——
2020-05-11$52.24$52.2465,500——
2020-05-08$54.00$54.0049,800——
2020-05-07$51.24$51.2438,800——
2020-05-06$52.00$52.0078,350——
2020-05-05$48.92$48.9260,675——
2020-05-04$47.88$47.8845,000——
2020-05-01$49.52$49.5250,575——
2020-04-30$50.48$50.4878,625——
2020-04-29$49.80$49.8054,400——
2020-04-28$49.24$49.2460,075——
2020-04-27$50.36$50.36134,025——
2020-04-24$49.44$49.44113,775——
2020-04-23$52.16$52.1636,725——
2020-04-22$53.28$53.2841,700——
2020-04-21$49.88$49.8880,750——
2020-04-20$55.08$55.0855,700——
2020-04-17$55.68$55.6866,550——
2020-04-16$52.32$52.3271,200——
2020-04-15$51.72$51.7277,475——
2020-04-14$51.84$51.84126,450——
2020-04-13$48.84$48.8446,875——
2020-04-09$51.16$51.1667,525——
2020-04-08$50.04$50.0439,425——
2020-04-07$50.04$50.04104,100——
2020-04-06$49.96$49.9678,325——
2020-04-03$49.36$49.3681,400——
2020-04-02$50.80$50.8076,500——
2020-04-01$49.04$49.0497,300——
2020-03-31$52.48$52.4861,650——
2020-03-30$53.16$53.1663,025——
2020-03-27$55.40$55.4095,100——
2020-03-26$55.12$55.12104,850——
2020-03-25$58.24$58.24231,800——
2020-03-24$56.00$56.00139,900——
2020-03-23$51.04$51.0467,350——
2020-03-20$52.00$52.00132,500——
2020-03-19$54.04$54.04109,700——
2020-03-18$53.52$53.52122,725——
2020-03-17$52.92$52.92106,000——
2020-03-16$49.88$49.88120,750——
2020-03-13$56.00$56.00203,725——
2020-03-12$52.64$52.64216,375——
2020-03-11$56.00$56.00217,000——
2020-03-10$53.60$53.6096,750——
2020-03-09$52.16$52.16123,100——
2020-03-06$52.96$52.96110,700——
2020-03-05$53.52$53.5286,650——
2020-03-04$55.20$55.2072,625——
2020-03-03$53.84$53.8470,375——
2020-03-02$55.48$55.48105,925——
2020-02-28$56.80$56.80167,150——
2020-02-27$52.36$52.36116,750——
2020-02-26$52.28$52.28105,075——
2020-02-25$51.40$51.40108,700——
2020-02-24$52.28$52.28109,925——
2020-02-21$55.52$55.5293,300——
2020-02-20$56.96$56.9680,700——
2020-02-19$54.36$54.3687,250——
2020-02-18$54.76$54.7685,100——
2020-02-14$56.12$56.1284,150——
2020-02-13$55.96$55.9692,225——
2020-02-12$59.68$59.68142,700——
2020-02-11$54.72$54.72117,300——
2020-02-10$53.04$53.0465,025——
2020-02-07$52.40$52.4096,400——
2020-02-06$55.16$55.1667,725——
2020-02-05$54.44$54.4482,650——
2020-02-04$54.72$54.7288,250——
2020-02-03$54.56$54.5685,975——
2020-01-31$55.76$55.76381,950——
2020-01-30$53.28$53.28136,775——
2020-01-29$56.04$56.04119,150——
2020-01-28$56.20$56.20142,100——
2020-01-27$59.80$59.80181,775——
2020-01-24$64.60$64.60387,475——
2020-01-23$64.16$64.16150,700——
2020-01-22$60.72$60.72121,550——
2020-01-21$59.84$59.84192,750——
2020-01-17$59.08$59.08174,525——
2020-01-16$53.68$53.6889,575——
2020-01-15$51.60$51.6062,475——
2020-01-14$52.24$52.2494,800——
2020-01-13$51.68$51.6879,225——
2020-01-10$49.28$49.28105,825——
2020-01-09$51.36$51.3655,650——
2020-01-08$49.12$49.12110,525——
2020-01-07$46.28$46.28107,075——
2020-01-06$44.60$44.60101,050——
2020-01-03$46.40$46.40178,525——
2020-01-02$47.00$47.00169,025——