Education
About Us
Working with TipRanks
Follow Us
Zepp Health Corporation (ZEPP)
:ZEPP
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
28.35
30.39
27.65
28.46
28.46
+0.39%
140,395
0.51
Dec 11, 2025
29.30
29.32
27.50
28.35
28.35
-5.72%
184,104
0.67
Dec 10, 2025
28.64
30.40
27.94
30.07
30.07
+3.65%
233,106
0.84
Dec 09, 2025
26.99
29.60
26.48
29.01
29.01
+5.22%
187,011
0.66
Dec 08, 2025
29.00
29.00
27.35
27.57
27.57
-3.53%
121,937
0.43
Dec 05, 2025
29.36
29.63
27.42
28.58
28.58
-3.05%
121,547
0.41
Dec 04, 2025
28.30
29.79
28.30
29.48
29.48
+4.54%
87,121
0.29
Dec 03, 2025
27.90
28.72
26.32
28.20
28.20
-2.89%
126,650
0.41
Dec 02, 2025
26.92
30.00
26.80
29.04
29.04
+8.72%
161,688
0.52
Dec 01, 2025
27.00
27.23
25.68
26.71
26.71
-0.89%
243,333
0.76
Nov 28, 2025
28.46
28.62
25.93
26.95
26.95
-8.02%
181,726
0.55
Nov 26, 2025
28.98
29.77
28.53
29.30
29.30
+0.07%
65,775
0.20
Nov 25, 2025
28.76
29.60
27.74
29.28
29.28
+1.00%
155,144
0.47
Nov 24, 2025
26.75
29.60
26.41
28.99
28.99
+8.58%
284,554
0.85
Nov 21, 2025
23.62
27.10
23.39
26.70
26.70
+10.70%
438,149
1.29
Nov 20, 2025
24.72
26.49
24.12
24.12
24.12
+0.33%
310,976
0.90
Nov 19, 2025
24.30
24.89
23.06
24.04
24.04
-0.87%
142,325
0.41
Nov 18, 2025
23.60
24.84
22.80
24.25
24.25
+1.04%
150,509
0.42
Nov 17, 2025
24.85
25.07
23.82
24.00
24.00
+0.04%
159,113
0.43
Nov 14, 2025
23.92
26.15
23.80
23.99
23.99
-4.80%
324,914
0.85
Nov 13, 2025
25.03
25.44
24.21
25.20
25.20
-0.94%
253,999
0.66
Nov 12, 2025
27.12
29.00
25.25
25.44
25.44
-3.09%
415,728
1.08
Nov 11, 2025
22.83
26.72
22.61
26.25
26.25
+17.19%
375,150
0.95
Nov 10, 2025
27.98
28.26
21.98
22.40
22.40
-17.92%
732,647
1.86
Nov 07, 2025
28.41
28.55
25.50
27.29
27.29
-1.59%
331,605
0.83
Nov 06, 2025
33.00
33.00
27.09
27.73
27.73
-20.41%
747,547
1.90
Nov 05, 2025
32.70
35.48
23.04
34.84
34.84
-6.02%
1,455,152
3.82
Nov 04, 2025
37.50
38.74
35.06
37.07
37.07
-4.70%
309,248
0.79
Nov 03, 2025
40.41
42.35
37.50
38.90
38.90
-3.67%
163,473
0.40
Oct 31, 2025
39.27
41.90
38.63
40.38
40.38
+2.49%
146,789
0.34
Oct 30, 2025
40.26
40.26
37.37
39.40
39.40
-1.75%
200,434
0.47
Oct 29, 2025
43.26
43.43
39.00
40.10
40.10
-4.52%
252,822
0.59
Oct 28, 2025
45.00
46.19
42.00
42.00
42.00
-8.70%
149,643
0.35
Oct 27, 2025
42.14
47.27
41.20
46.00
46.00
+11.76%
254,843
0.60
Oct 24, 2025
46.15
47.12
40.88
41.16
41.16
-7.55%
588,653
1.38
Oct 23, 2025
49.00
49.00
43.80
44.52
44.52
-8.92%
312,082
0.74
Oct 22, 2025
49.96
50.21
44.62
48.88
48.88
-1.19%
226,981
0.54
Oct 21, 2025
50.02
51.00
49.21
49.47
49.47
-0.72%
83,930
0.20
Oct 20, 2025
52.51
52.51
49.10
49.83
49.83
-3.13%
192,382
0.44
Oct 17, 2025
54.00
54.00
50.25
51.44
51.44
-4.83%
113,093
0.26
Oct 16, 2025
55.21
56.28
52.67
54.05
54.05
-1.01%
98,276
0.22
Oct 15, 2025
52.79
55.80
51.50
54.60
54.60
+6.02%
191,216
0.42
Oct 14, 2025
53.38
54.46
48.87
51.50
51.50
-0.66%
316,896
0.68
Oct 13, 2025
51.95
58.00
50.34
51.84
51.84
+6.73%
377,266
0.75
Oct 10, 2025
60.41
61.50
47.60
48.57
48.57
-20.73%
546,367
1.07
Oct 09, 2025
57.14
61.85
55.60
61.27
61.27
+7.87%
289,181
0.52
Oct 08, 2025
59.45
59.45
55.19
56.80
56.80
-1.03%
120,255
0.21
Oct 07, 2025
57.80
59.90
55.90
57.39
57.39
+2.26%
225,484
0.39
Oct 06, 2025
50.94
56.61
50.66
56.12
56.12
+12.92%
496,298
0.61
Oct 03, 2025
50.60
52.00
47.55
49.70
49.70
+0.14%
121,414
0.15
Rows: