Zepp Health Corporation (ZEPP)
NYSE:ZEPP
Want to see ZEPP full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
9.01
9.22
8.57
8.81
8.81
-4.45%
102,854
1.10
May 19, 2026
10.31
10.31
9.03
9.22
9.22
-13.59%
160,804
1.75
May 18, 2026
10.21
10.80
10.00
10.67
10.67
+4.10%
54,017
0.58
May 15, 2026
11.40
11.50
10.12
10.25
10.25
-8.32%
97,072
1.06
May 14, 2026
10.36
11.19
10.10
11.18
11.18
+8.23%
55,119
0.61
May 13, 2026
10.10
11.40
10.01
10.33
10.33
+8.17%
245,630
2.73
May 12, 2026
11.00
11.29
9.55
9.55
9.55
-15.41%
270,319
3.04
May 11, 2026
12.50
13.82
11.29
11.29
11.29
-8.73%
237,586
2.65
May 08, 2026
14.90
14.90
11.45
12.37
12.37
-17.26%
260,534
2.95
May 07, 2026
17.64
17.64
14.44
14.95
14.95
-16.99%
126,104
1.37
May 06, 2026
18.00
18.45
17.48
18.01
18.01
+2.56%
26,360
0.28
May 05, 2026
17.94
18.59
16.80
17.56
17.56
-2.50%
47,203
0.49
May 04, 2026
18.23
19.38
17.75
18.01
18.01
-2.28%
45,820
0.48
May 01, 2026
17.42
18.91
17.18
18.43
18.43
+5.50%
50,350
0.50
Apr 30, 2026
17.06
17.64
15.78
17.47
17.47
+4.55%
46,972
0.47
Apr 29, 2026
16.65
17.13
16.49
16.71
16.71
-1.01%
15,619
0.15
Apr 28, 2026
16.56
17.05
15.54
16.88
16.88
-0.06%
24,107
0.23
Apr 27, 2026
16.90
17.07
16.71
16.89
16.89
+0.78%
31,704
0.30
Apr 24, 2026
16.63
16.81
15.87
16.76
16.76
+1.45%
43,662
0.41
Apr 23, 2026
16.52
17.00
16.00
16.52
16.52
+0.18%
47,196
0.43
Apr 22, 2026
15.47
16.75
15.29
16.49
16.49
+10.08%
47,946
0.44
Apr 21, 2026
14.92
15.69
14.80
14.98
14.98
-0.07%
27,105
0.25
Apr 20, 2026
15.86
15.86
14.70
14.99
14.99
-8.21%
65,556
0.59
Apr 17, 2026
14.26
16.56
14.26
16.33
16.33
+16.39%
83,330
0.74
Apr 16, 2026
14.23
14.26
13.59
14.03
14.03
+0.14%
153,056
1.40
Apr 15, 2026
13.99
14.20
13.70
14.01
14.01
-0.78%
31,857
0.29
Apr 14, 2026
13.73
14.23
13.42
14.12
14.12
+4.98%
58,458
0.52
Apr 13, 2026
12.72
13.70
12.72
13.45
13.45
+2.99%
44,490
0.39
Apr 10, 2026
12.25
13.38
11.90
13.06
13.06
+7.05%
82,492
0.71
Apr 09, 2026
11.50
12.69
11.39
12.20
12.20
+5.90%
92,496
0.80
Apr 08, 2026
13.01
13.10
11.50
11.52
11.52
-4.79%
265,507
2.34
Apr 07, 2026
12.49
12.50
11.22
12.10
12.10
-4.87%
99,366
0.87
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
Rows: