Range Low Price High Price Comment
30 days $22.00 $52.51 Monday, 17th Nov 2025 ZEPP stock ended at $24.00. This is 0.0417% more than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 5.27% from a day low at $23.82 to a day high of $25.07.
90 days $22.00 $61.85
52 weeks $2.13 $61.85

Historical Zepp Health Corporation prices

Date Open High Low Close Volume
Nov 17, 2025 $24.18 $25.07 $23.82 $24.00 153 180
Nov 14, 2025 $23.92 $26.15 $23.80 $23.99 324 614
Nov 13, 2025 $25.03 $25.35 $24.21 $25.20 252 044
Nov 12, 2025 $27.12 $29.00 $25.26 $25.84 408 599
Nov 11, 2025 $22.83 $26.72 $22.61 $26.25 370 645
Nov 10, 2025 $27.12 $28.26 $22.00 $22.33 722 629
Nov 07, 2025 $28.41 $28.50 $25.50 $27.29 323 395
Nov 06, 2025 $33.00 $33.00 $27.10 $27.73 738 845
Nov 05, 2025 $32.70 $35.47 $23.84 $35.47 1 443 277
Nov 04, 2025 $37.50 $38.74 $35.06 $37.07 301 131
Nov 03, 2025 $40.41 $42.35 $38.09 $38.90 162 877
Oct 31, 2025 $39.27 $41.90 $38.63 $40.38 146 789
Oct 30, 2025 $40.26 $40.26 $37.37 $39.40 197 137
Oct 29, 2025 $43.26 $43.43 $39.00 $40.10 252 572
Oct 28, 2025 $45.00 $46.19 $42.00 $42.00 149 400
Oct 27, 2025 $42.14 $47.27 $41.20 $46.00 254 817
Oct 24, 2025 $45.74 $47.12 $40.88 $41.16 588 650
Oct 23, 2025 $46.62 $49.00 $43.80 $44.52 312 042
Oct 22, 2025 $49.96 $50.21 $44.62 $48.88 226 890
Oct 21, 2025 $50.02 $51.00 $49.22 $49.47 83 514
Oct 20, 2025 $52.51 $52.51 $49.10 $49.83 192 339
Oct 17, 2025 $54.00 $54.00 $50.25 $51.44 113 089
Oct 16, 2025 $55.21 $56.28 $52.77 $54.05 98 058
Oct 15, 2025 $52.79 $55.70 $51.50 $54.60 190 969
Oct 14, 2025 $53.38 $54.46 $48.87 $51.50 316 777

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ZEPP stock historical prices to predict future price movements?
Trend Analysis: Examine the ZEPP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ZEPP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ZEPP HEALTH CORPORATION
Zepp Health
Zepp Health Corporation, together with its subsidiaries, develops, manufactures, and sells smart wearable technological devices in the People's Republic of China. It operates through two segments, Xiaomi Wearable Products, and Self-Branded Products and Others. The company offers smart bands, watches, and scales; and smart hearable products, home treadmill, sportswear, home appliances, and smart watch accessories under the Xiaomi and Amazfit brand...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE