Education
About Us
Working with TipRanks
Follow Us
Zepp Health Corporation (ZEPP)
NYSE:ZEPP
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 26, 2026
21.63
24.80
21.63
22.96
22.96
+4.74%
151,459
0.67
Jan 23, 2026
22.59
22.60
21.22
21.92
21.92
-2.53%
59,553
0.26
Jan 22, 2026
22.95
23.80
22.36
22.49
22.49
-1.53%
77,324
0.33
Jan 21, 2026
22.71
23.50
22.56
22.84
22.84
-1.08%
163,144
0.71
Jan 20, 2026
22.45
23.29
22.12
23.09
23.09
+0.30%
95,591
0.41
Jan 19, 2026
22.34
24.02
21.60
23.02
23.02
0.00%
0
0.00
Jan 16, 2026
22.34
24.02
21.60
23.02
23.02
+2.31%
105,603
0.45
Jan 15, 2026
21.17
23.30
21.08
22.50
22.50
+8.96%
168,016
0.72
Jan 14, 2026
22.71
23.20
20.01
20.65
20.65
-9.47%
170,137
0.72
Jan 13, 2026
26.50
26.64
22.53
22.81
22.81
-14.51%
152,553
0.63
Jan 12, 2026
26.41
27.34
26.00
26.68
26.68
+0.83%
126,731
0.51
Jan 09, 2026
28.18
28.18
26.41
26.46
26.46
-5.77%
100,136
0.40
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
Rows: