NYSE : ZEPP
Zepp Health Corporation — Price history
Technology · Consumer Electronics · Netherlands
Last price 2.2 USD (Oct 30, 2026, 9:47 AM EDT) · Market cap 32.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zepp Health Corporation (ZEPP) closed at 2.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.2 | 2.45 | 2.2 | 2.32 | 94,288 | +5.45% |
| 2026-10-30 | 2.16 | 2.252 | 2.15 | 2.2 | 112,607 | -2.22% |
| 2026-10-29 | 2.3 | 2.42 | 2.2 | 2.25 | 68,745 | -3.85% |
| 2026-10-28 | 2.38 | 2.5 | 2.33 | 2.34 | 112,918 | -2.90% |
| 2026-10-27 | 2.54 | 2.67 | 2.38 | 2.41 | 82,402 | -5.12% |
| 2026-10-26 | 2.57 | 2.619 | 2.422 | 2.54 | 70,063 | -2.68% |
| 2026-10-23 | 2.625 | 2.69 | 2.52 | 2.61 | 79,975 | -1.88% |
| 2026-10-22 | 2.73 | 2.766 | 2.615 | 2.66 | 50,378 | -3.62% |
| 2026-10-21 | 2.76 | 2.924 | 2.71 | 2.76 | 70,289 | -0.36% |
| 2026-10-20 | 2.86 | 2.94 | 2.23 | 2.77 | 161,235 | -5.14% |
| 2026-10-19 | 3 | 3.15 | 2.83 | 2.92 | 101,192 | -3.31% |
| 2026-10-16 | 3.23 | 3.3 | 2.98 | 3.02 | 36,289 | -5.63% |
| 2026-10-15 | 3.4 | 3.44 | 3.06 | 3.2 | 44,070 | -7.25% |
| 2026-10-14 | 3.5 | 3.57 | 3.4 | 3.45 | 18,050 | -2.82% |
| 2026-10-13 | 3.553 | 3.699 | 3.39 | 3.55 | 38,797 | -1.66% |
| 2026-10-12 | 3.78 | 3.845 | 3.59 | 3.61 | 28,195 | -2.96% |
| 2026-10-09 | 3.92 | 4.03 | 3.71 | 3.72 | 9,652 | -3.12% |
| 2026-10-08 | 3.85 | 3.92 | 3.771 | 3.84 | 9,036 | -0.52% |
| 2026-10-07 | 3.95 | 3.965 | 3.82 | 3.86 | 10,031 | -1.15% |
| 2026-10-06 | 3.95 | 4.049 | 3.9 | 3.905 | 14,344 | +1.17% |
| 2026-10-05 | 3.89 | 3.93 | 3.63 | 3.86 | 25,931 | +1.05% |
| 2026-10-02 | 4.05 | 4.257 | 3.82 | 3.82 | 13,128 | -3.54% |
| 2026-10-01 | 4.1 | 4.1 | 3.81 | 3.96 | 11,384 | -1.49% |
| 2026-09-30 | 3.9 | 4.09 | 3.9 | 4.02 | 21,134 | +1.52% |
| 2026-09-29 | 3.84 | 4.005 | 3.78 | 3.96 | 32,480 | +1.80% |
| 2026-09-28 | 4.06 | 4.207 | 3.86 | 3.89 | 32,110 | -6.04% |
| 2026-09-25 | 4.07 | 4.195 | 4.06 | 4.14 | 22,563 | +0.49% |
| 2026-09-24 | 4.26 | 4.26 | 4.06 | 4.12 | 35,278 | -2.83% |
| 2026-09-23 | 4.3 | 4.52 | 4.21 | 4.24 | 48,694 | -1.40% |
| 2026-09-22 | 4.47 | 4.47 | 4.26 | 4.3 | 26,280 | -2.05% |
| 2026-09-21 | 4.32 | 4.53 | 4.31 | 4.39 | 14,696 | +1.62% |
| 2026-09-18 | 4.421 | 4.59 | 4.32 | 4.32 | 20,501 | -1.82% |
| 2026-09-17 | 4.389 | 4.52 | 4.3 | 4.4 | 19,335 | +3.29% |
| 2026-09-16 | 4.37 | 4.4 | 4.23 | 4.26 | 21,593 | -1.62% |
| 2026-09-15 | 4.44 | 4.5 | 4.2 | 4.33 | 27,122 | -2.48% |
| 2026-09-14 | 4.65 | 4.66 | 4.44 | 4.44 | 23,734 | -3.06% |
| 2026-09-11 | 5.003 | 5.003 | 4.58 | 4.58 | 13,465 | -7.47% |
| 2026-09-10 | 5 | 5 | 4.81 | 4.95 | 14,530 | -1.00% |
| 2026-09-09 | 4.91 | 5.09 | 4.72 | 5 | 16,021 | +1.63% |
| 2026-09-08 | 4.85 | 5 | 4.4 | 4.92 | 362,297 | +2.50% |
| 2026-09-04 | 4.61 | 4.89 | 4.61 | 4.8 | 31,330 | +6.43% |
| 2026-09-03 | 4.8 | 5 | 4.5 | 4.51 | 78,228 | -7.20% |
| 2026-09-02 | 4.17 | 4.97 | 4.17 | 4.86 | 72,627 | +8.00% |
| 2026-09-01 | 5 | 5.13 | 4.42 | 4.5 | 62,799 | -6.64% |
| 2026-08-31 | 5.14 | 5.28 | 4.82 | 4.82 | 52,796 | -4.37% |
| 2026-08-28 | 5.27 | 5.39 | 4.995 | 5.04 | 27,048 | -3.26% |
| 2026-08-27 | 5.3 | 5.35 | 5.105 | 5.21 | 20,495 | -1.70% |
| 2026-08-26 | 5.07 | 5.363 | 5.05 | 5.3 | 36,281 | +4.13% |
| 2026-08-25 | 5.12 | 5.26 | 5.005 | 5.09 | 32,929 | +2.00% |
| 2026-08-24 | 5.15 | 5.215 | 4.9 | 4.99 | 45,683 | -3.11% |
| 2026-08-21 | 5.38 | 5.38 | 5.14 | 5.15 | 69,558 | -3.92% |
| 2026-08-20 | 5.37 | 5.616 | 5.13 | 5.36 | 55,804 | -0.19% |
| 2026-08-19 | 5.52 | 5.708 | 5.37 | 5.37 | 27,296 | -2.72% |
| 2026-08-18 | 5.8 | 5.933 | 5.48 | 5.52 | 52,825 | -5.15% |
| 2026-08-17 | 5.56 | 5.95 | 5.4 | 5.82 | 97,302 | +7.38% |
| 2026-08-14 | 5.3 | 5.59 | 5.3 | 5.42 | 25,560 | +1.12% |
| 2026-08-13 | 5.4 | 5.49 | 5.3 | 5.36 | 10,879 | -1.65% |
| 2026-08-12 | 5.25 | 5.79 | 5.12 | 5.45 | 75,846 | +5.83% |
| 2026-08-11 | 5.2 | 5.2 | 5.005 | 5.15 | 17,807 | -0.77% |
| 2026-08-10 | 4.8 | 5.19 | 4.665 | 5.19 | 52,887 | +9.26% |
| 2026-08-07 | 4.7 | 4.77 | 4.58 | 4.75 | 21,245 | +2.15% |
| 2026-08-06 | 4.67 | 4.75 | 4.53 | 4.65 | 17,071 | +1.75% |
| 2026-08-05 | 4.64 | 4.75 | 4.52 | 4.57 | 27,645 | +1.11% |
| 2026-08-04 | 4.56 | 4.8 | 4.407 | 4.52 | 34,868 | +2.03% |
| 2026-08-03 | 4.42 | 4.59 | 4.3 | 4.43 | 69,963 | -2.21% |
| 2026-07-31 | 4.59 | 4.8 | 4.3 | 4.53 | 41,535 | +2.49% |
| 2026-07-30 | 4.52 | 4.6 | 4.28 | 4.42 | 36,716 | +1.61% |
| 2026-07-29 | 4.75 | 4.9 | 4.1 | 4.35 | 87,241 | -6.25% |
| 2026-07-28 | 4.79 | 4.953 | 4.62 | 4.64 | 38,117 | -4.72% |
| 2026-07-27 | 4.9 | 5.13 | 4.8 | 4.87 | 42,068 | -0.61% |
| 2026-07-24 | 5.01 | 5.25 | 4.86 | 4.9 | 37,622 | -2.20% |
| 2026-07-23 | 5.28 | 5.358 | 5.01 | 5.01 | 26,426 | -3.28% |
| 2026-07-22 | 5.48 | 5.59 | 5.15 | 5.18 | 14,864 | -4.78% |
| 2026-07-21 | 5.2 | 5.66 | 5.2 | 5.44 | 40,710 | +2.84% |
| 2026-07-20 | 5.36 | 5.36 | 5.062 | 5.29 | 56,408 | -2.04% |
| 2026-07-17 | 5.04 | 5.48 | 5.01 | 5.4 | 28,012 | +5.06% |
| 2026-07-16 | 5.3 | 5.586 | 5.04 | 5.14 | 34,019 | -4.28% |
| 2026-07-15 | 5.44 | 5.44 | 5.228 | 5.37 | 26,746 | -1.10% |
| 2026-07-14 | 5.49 | 5.53 | 5.09 | 5.43 | 30,719 | +0.56% |
| 2026-07-13 | 5.33 | 5.52 | 5.22 | 5.4 | 43,294 | +1.12% |
| 2026-07-10 | 5.44 | 5.5 | 5.14 | 5.34 | 38,551 | -0.74% |
| 2026-07-09 | 5.29 | 5.49 | 5.01 | 5.38 | 27,903 | +5.08% |
| 2026-07-08 | 4.98 | 5.19 | 4.98 | 5.12 | 13,852 | +3.23% |
| 2026-07-07 | 5.45 | 5.45 | 4.93 | 4.96 | 61,531 | -9.32% |
| 2026-07-06 | 5.27 | 5.559 | 5.13 | 5.47 | 34,035 | +7.47% |
| 2026-07-02 | 5.29 | 5.36 | 5.01 | 5.09 | 23,552 | -1.74% |
| 2026-07-01 | 5.19 | 5.333 | 4.85 | 5.18 | 42,154 | -0.58% |
| 2026-06-30 | 4.75 | 5.271 | 4.75 | 5.21 | 86,246 | +10.15% |
| 2026-06-29 | 4.35 | 4.85 | 4.304 | 4.73 | 51,656 | +5.35% |
| 2026-06-26 | 4.51 | 4.9 | 4.31 | 4.49 | 56,192 | -2.81% |
| 2026-06-25 | 4.45 | 4.77 | 4.18 | 4.62 | 121,574 | +3.82% |
| 2026-06-24 | 4.4 | 4.76 | 4.34 | 4.45 | 71,997 | +1.14% |
| 2026-06-23 | 4.6 | 4.777 | 4.327 | 4.4 | 89,834 | -9.09% |
| 2026-06-22 | 4.97 | 5.1 | 4.67 | 4.84 | 103,726 | +0.21% |
| 2026-06-18 | 5.5 | 5.67 | 4.63 | 4.83 | 488,778 | -7.12% |
| 2026-06-17 | 5.2 | 5.55 | 4.86 | 5.2 | 103,472 | +0.19% |
| 2026-06-16 | 5.09 | 5.3 | 5.009 | 5.19 | 75,647 | +2.98% |
| 2026-06-15 | 4.89 | 5.36 | 4.79 | 5.04 | 125,754 | +7.46% |
| 2026-06-12 | 4.71 | 5.057 | 4.4 | 4.69 | 149,610 | -3.30% |
| 2026-06-11 | 4 | 4.85 | 3.901 | 4.85 | 243,368 | +21.55% |
| 2026-06-10 | 4.4 | 4.42 | 3.85 | 3.99 | 582,869 | -9.52% |
| 2026-06-09 | 6.12 | 6.12 | 4.22 | 4.41 | 583,877 | -28.64% |
| 2026-06-08 | 6.32 | 6.56 | 6.071 | 6.18 | 270,515 | -0.16% |
| 2026-06-05 | 6.5 | 6.85 | 6.05 | 6.19 | 225,408 | -4.18% |
| 2026-06-04 | 6.73 | 7.227 | 6.38 | 6.46 | 221,135 | -5.00% |
| 2026-06-03 | 7.49 | 7.49 | 6.74 | 6.8 | 195,995 | -10.53% |
| 2026-06-02 | 7.64 | 8.26 | 7.27 | 7.6 | 212,130 | +2.01% |
| 2026-06-01 | 8.24 | 8.5 | 7.38 | 7.45 | 373,365 | -8.70% |
| 2026-05-29 | 8.63 | 8.86 | 8.12 | 8.16 | 60,397 | -3.89% |
| 2026-05-28 | 8.69 | 8.96 | 8.23 | 8.49 | 79,788 | -3.52% |
| 2026-05-27 | 9.01 | 9.631 | 8.69 | 8.8 | 101,520 | +0.00% |
| 2026-05-26 | 8.89 | 9.27 | 7.9 | 8.8 | 179,935 | +2.09% |
| 2026-05-22 | 9 | 9.375 | 8.51 | 8.62 | 88,774 | -4.22% |
| 2026-05-21 | 8.74 | 9.17 | 8.57 | 9 | 73,454 | +2.16% |
| 2026-05-20 | 9.01 | 9.22 | 8.57 | 8.81 | 102,782 | -4.45% |
| 2026-05-19 | 10.31 | 10.31 | 9.03 | 9.22 | 155,372 | -13.59% |
| 2026-05-18 | 10.21 | 10.8 | 10 | 10.67 | 54,015 | +4.10% |
| 2026-05-15 | 11.4 | 11.5 | 10.12 | 10.25 | 97,072 | -8.32% |
| 2026-05-14 | 10.36 | 11.19 | 10.1 | 11.18 | 55,119 | +8.23% |
| 2026-05-13 | 10.1 | 11.4 | 10.01 | 10.33 | 245,630 | +8.17% |