Zepp Health Corporation (ZEPP)
NYSE:ZEPP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
12.19
12.72
12.01
12.72
12.72
+6.98%
62,433
0.54
Apr 03, 2026
11.16
11.90
10.84
11.89
11.89
0.00%
0
0.00
Apr 02, 2026
11.16
11.90
10.84
11.89
11.89
+1.54%
56,371
0.48
Apr 01, 2026
12.16
12.45
11.65
11.71
11.71
-2.01%
57,521
0.48
Mar 31, 2026
10.98
12.33
10.79
11.95
11.95
+8.74%
75,116
0.62
Mar 30, 2026
10.90
11.36
10.51
10.99
10.99
+0.83%
44,141
0.36
Mar 27, 2026
11.51
12.11
10.90
10.90
10.90
-6.44%
94,555
0.77
Mar 26, 2026
13.31
13.31
11.27
11.65
11.65
-12.14%
164,349
1.36
Mar 25, 2026
15.02
15.21
13.11
13.26
13.26
-10.34%
86,316
0.72
Mar 24, 2026
13.53
15.18
13.53
14.79
14.79
+6.02%
139,304
1.15
Mar 23, 2026
13.30
14.58
13.30
13.95
13.95
+4.03%
81,460
0.66
Mar 20, 2026
14.00
14.13
13.20
13.41
13.41
-4.28%
108,633
0.86
Mar 19, 2026
14.50
14.51
13.17
14.01
14.01
-5.47%
149,927
1.17
Mar 18, 2026
15.29
15.98
14.50
14.82
14.82
-2.31%
132,229
1.03
Mar 17, 2026
15.92
16.49
14.01
15.17
15.17
-6.47%
342,765
2.64
Mar 16, 2026
18.79
18.80
15.85
16.22
16.22
-22.13%
396,518
3.17
Mar 13, 2026
21.14
22.05
20.55
20.83
20.83
+1.17%
152,955
1.23
Mar 12, 2026
20.91
22.21
20.24
20.59
20.59
-0.87%
59,837
0.47
Mar 11, 2026
20.50
21.07
19.60
20.77
20.77
+3.33%
43,003
0.33
Mar 10, 2026
18.85
20.11
18.85
20.10
20.10
+7.26%
68,805
0.52
Mar 09, 2026
18.03
19.02
17.65
18.74
18.74
+3.65%
54,641
0.41
Mar 06, 2026
18.40
19.06
18.08
18.08
18.08
-3.68%
23,344
0.17
Mar 05, 2026
19.03
19.62
17.88
18.77
18.77
-4.38%
65,746
0.49
Mar 04, 2026
18.60
19.96
18.60
19.63
19.63
+5.42%
47,763
0.35
Mar 03, 2026
19.06
19.06
18.00
18.62
18.62
-4.61%
37,894
0.28
Mar 02, 2026
19.00
20.39
18.26
19.52
19.52
+1.24%
74,873
0.53
Feb 27, 2026
21.45
21.50
19.05
19.28
19.28
-12.76%
89,769
0.63
Feb 26, 2026
23.44
23.57
21.84
22.10
22.10
-5.76%
41,515
0.29
Feb 25, 2026
23.96
25.01
23.25
23.45
23.45
-3.02%
83,147
0.58
Feb 24, 2026
22.43
24.71
22.43
24.18
24.18
+6.05%
35,754
0.24
Feb 23, 2026
21.27
23.28
21.27
22.80
22.80
+6.15%
54,332
0.35
Feb 20, 2026
22.71
22.71
21.18
21.48
21.48
-4.36%
45,243
0.29
Feb 19, 2026
22.00
22.64
21.65
22.46
22.46
+0.63%
56,982
0.36
Feb 18, 2026
24.29
26.12
22.12
22.32
22.32
-5.46%
96,535
0.60
Feb 17, 2026
23.32
24.12
22.01
23.61
23.61
+1.29%
42,516
0.26
Feb 16, 2026
23.99
24.68
22.40
23.31
23.31
0.00%
0
0.00
Feb 13, 2026
23.99
24.68
22.40
23.31
23.31
-4.19%
172,367
1.02
Feb 12, 2026
24.15
26.83
24.03
24.33
24.33
+1.42%
214,055
1.25
Feb 11, 2026
22.92
24.18
20.88
23.99
23.99
+6.95%
273,641
1.58
Feb 10, 2026
22.44
23.79
21.84
23.04
23.04
+2.72%
178,142
0.98
Feb 09, 2026
18.13
22.66
18.13
22.43
22.43
+26.79%
356,841
1.97
Feb 06, 2026
17.63
17.84
16.66
17.69
17.69
+8.73%
123,817
0.65
Feb 05, 2026
16.31
18.03
16.01
16.27
16.27
-2.92%
187,408
0.89
Feb 04, 2026
17.36
17.87
16.30
16.76
16.76
-4.23%
85,801
0.40
Feb 03, 2026
17.83
18.11
15.37
17.50
17.50
-2.83%
287,073
1.35
Feb 02, 2026
18.02
18.70
17.23
18.01
18.01
-0.06%
103,011
0.48
Jan 30, 2026
20.23
20.58
17.61
18.02
18.02
-14.23%
177,342
0.83
Jan 29, 2026
22.13
22.50
20.68
21.01
21.01
-5.45%
107,951
0.50
Jan 28, 2026
23.15
23.15
21.39
22.22
22.22
-3.14%
160,514
0.74
Jan 27, 2026
23.14
23.29
22.61
22.94
22.94
-0.09%
87,597
0.40
Rows: