Education
About Us
Working with TipRanks
Follow Us
Zepp Health (ZEPP)
NYSE:ZEPP
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
31.68
32.85
27.81
28.08
28.08
-13.63%
136,203
0.55
Jan 07, 2026
29.16
32.52
27.56
32.51
32.51
+11.22%
201,598
0.81
Jan 06, 2026
29.84
30.26
28.87
29.23
29.23
-1.25%
94,455
0.37
Jan 05, 2026
28.01
29.99
27.40
29.60
29.60
+5.60%
87,502
0.34
Jan 02, 2026
27.44
28.59
26.55
28.03
28.03
+4.05%
177,132
0.69
Dec 31, 2025
27.01
27.40
26.42
26.94
26.94
-0.88%
77,944
0.30
Dec 30, 2025
27.57
28.49
26.65
27.18
27.18
-2.12%
114,507
0.44
Dec 29, 2025
27.57
28.95
27.57
27.77
27.77
-1.77%
171,899
0.66
Dec 26, 2025
28.00
28.71
27.45
28.27
28.27
+0.04%
68,716
0.26
Dec 24, 2025
28.14
28.50
27.70
28.26
28.26
-0.98%
56,133
0.21
Dec 23, 2025
28.20
30.39
28.06
28.54
28.54
-1.59%
166,184
0.62
Dec 22, 2025
27.90
29.64
27.24
29.00
29.00
+4.47%
213,700
0.80
Dec 19, 2025
28.99
29.37
27.68
27.76
27.76
-1.91%
338,591
1.26
Dec 18, 2025
26.61
29.08
26.61
28.30
28.30
+6.15%
229,064
0.85
Dec 17, 2025
29.02
29.02
26.46
26.66
26.66
-7.49%
153,347
0.57
Dec 16, 2025
27.85
29.65
27.81
28.82
28.82
+1.80%
435,976
1.63
Dec 15, 2025
28.19
28.90
27.35
28.31
28.31
-0.53%
86,288
0.32
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
Rows: