ZEPP
Zepp Hlth Sp ADR-A (ZEPP)
NYSE
$6.92-$0.68 (-8.96%)
Price as of Jun 03, 2026 6:10 PM EDT
  • $69.0M
    Market Cap
  • 207.69%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    -57.80%
    Low Price$7.45
    High Price$18.01
  • 3 Months
    -59.51%
    Low Price$7.45
    High Price$20.83
  • 1 Year
    +214.05%
    Low Price$2.28
    High Price$61.27
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
7.64
8.26
7.27
7.60
+2.01%
212,180
06/01/2026
8.24
8.50
7.38
7.45
-8.70%
378,296
05/29/2026
8.63
8.86
8.12
8.16
-3.89%
60,398
05/28/2026
8.69
8.96
8.23
8.49
-3.52%
80,910
05/27/2026
9.01
9.63
8.69
8.80
0.00%
101,584
05/26/2026
8.89
9.27
7.90
8.80
+2.09%
180,055
05/22/2026
9.00
9.38
8.51
8.62
-4.22%
88,998
05/21/2026
8.74
9.17
8.57
9.00
+2.16%
73,551
05/20/2026
9.01
9.22
8.57
8.81
-4.45%
102,854
05/19/2026
10.31
10.31
9.03
9.22
-13.59%
160,797
05/18/2026
10.21
10.80
10.00
10.67
+4.10%
54,009
05/15/2026
11.40
11.50
10.12
10.25
-8.32%
97,072
05/14/2026
10.36
11.19
10.10
11.18
+8.23%
55,119
05/13/2026
10.10
11.40
10.01
10.33
+8.17%
245,630
05/12/2026
11.00
11.29
9.55
9.55
-15.41%
270,319
05/11/2026
12.50
13.82
11.29
11.29
-8.73%
259,305
05/08/2026
14.90
14.90
11.45
12.37
-17.26%
260,534
05/07/2026
17.64
17.64
14.44
14.95
-16.99%
126,104
05/06/2026
18.00
18.45
17.48
18.01
+2.56%
26,360
05/05/2026
17.94
18.59
16.80
17.56
-2.50%
47,203
05/04/2026
18.23
19.38
17.75
18.01
-2.28%
45,820
05/01/2026
17.42
18.91
17.18
18.43
+5.50%
50,350
04/30/2026
17.06
17.64
15.78
17.47
+4.55%
46,972
04/29/2026
16.65
17.13
16.49
16.71
-1.01%
15,619
04/28/2026
16.56
17.05
15.54
16.88
-0.06%
24,107
04/27/2026
16.90
17.07
16.71
16.89
+0.78%
31,704
04/24/2026
16.63
16.81
15.87
16.76
+1.45%
43,662
04/23/2026
16.52
17.00
16.00
16.52
+0.18%
47,196
04/22/2026
15.47
16.75
15.29
16.49
+10.08%
47,946
04/21/2026
14.92
15.69
14.80
14.98
-0.07%
27,105
04/20/2026
15.86
15.86
14.70
14.99
-8.21%
65,556
04/17/2026
14.26
16.56
14.26
16.33
+16.39%
83,330
04/16/2026
14.23
14.26
13.59
14.03
+0.14%
153,056
04/15/2026
13.99
14.20
13.70
14.01
-0.78%
31,857
04/14/2026
13.73
14.23
13.42
14.12
+4.98%
58,458
04/13/2026
12.72
13.70
12.72
13.45
+2.99%
44,490
04/10/2026
12.25
13.38
11.90
13.06
+7.05%
82,492
04/09/2026
11.50
12.69
11.39
12.20
+5.90%
92,496
04/08/2026
13.01
13.10
11.50
11.52
-4.79%
265,507
04/07/2026
12.49
12.50
11.22
12.10
-4.87%
99,366
04/06/2026
12.19
12.72
12.01
12.72
+6.98%
62,433
04/02/2026
11.16
11.90
10.84
11.89
+1.54%
56,371
04/01/2026
12.16
12.45
11.65
11.71
-2.01%
57,521
03/31/2026
10.98
12.33
10.79
11.95
+8.74%
75,116
03/30/2026
10.90
11.36
10.51
10.99
+0.83%
44,141
03/27/2026
11.51
12.11
10.90
10.90
-6.44%
94,556
03/26/2026
13.31
13.31
11.27
11.65
-12.14%
164,349
03/25/2026
15.02
15.21
13.11
13.26
-10.34%
86,377
03/24/2026
13.53
15.18
13.53
14.79
+6.02%
139,304
03/23/2026
13.30
14.58
13.30
13.95
+4.03%
81,460
03/20/2026
14.00
14.13
13.20
13.41
-4.28%
109,233
03/19/2026
14.50
14.51
13.17
14.01
-5.47%
151,498
03/18/2026
15.29
15.98
14.50
14.82
-2.31%
132,364
03/17/2026
15.92
16.49
14.01
15.17
-6.47%
342,775
03/16/2026
18.79
18.80
15.85
16.22
-22.13%
396,699
03/15/2026
-$0.40 Earnings
03/13/2026
21.14
22.05
20.55
20.83
+1.17%
152,955
03/12/2026
20.91
22.21
20.24
20.59
-0.87%
59,839
03/11/2026
20.50
21.07
19.60
20.77
+3.33%
43,014
03/10/2026
18.85
20.11
18.85
20.10
+7.26%
68,919
03/09/2026
18.03
19.02
17.65
18.74
+3.65%
54,641
03/06/2026
18.40
19.06
18.08
18.08
-3.68%
23,344
03/05/2026
19.03
19.62
17.88
18.77
-4.38%
65,746
03/04/2026
18.60
19.96
18.60
19.63
+5.42%
47,763
03/03/2026
19.06
19.06
18.00
18.62
-4.61%
37,894
03/02/2026
19.00
20.39
18.26
19.52
+1.24%
74,873
02/27/2026
21.45
21.50
19.05
19.28
-12.76%
89,769
02/26/2026
23.44
23.57
21.84
22.10
-5.76%
41,515
02/25/2026
23.96
25.01
23.25
23.45
-3.02%
83,147
02/24/2026
22.43
24.71
22.43
24.18
+6.05%
35,754
02/23/2026
21.27
23.28
21.27
22.80
+6.15%
54,332
02/20/2026
22.71
22.71
21.18
21.48
-4.36%
45,243
02/19/2026
22.00
22.64
21.65
22.46
+0.63%
56,982
02/18/2026
24.29
26.12
22.12
22.32
-5.46%
96,535
02/17/2026
23.32
24.12
22.01
23.61
+1.29%
42,516
02/13/2026
23.99
24.68
22.40
23.31
-4.19%
172,367
02/12/2026
24.15
26.83
24.03
24.33
+1.42%
214,055
02/11/2026
22.92
24.18
20.88
23.99
+4.12%
273,641
02/10/2026
22.44
23.79
21.84
23.04
+2.72%
178,142
02/09/2026
18.13
22.66
18.13
22.43
+26.79%
356,841
02/06/2026
17.63
17.84
16.66
17.69
+8.73%
123,817
02/05/2026
16.31
18.03
16.01
16.27
-2.92%
187,408
02/04/2026
17.36
17.87
16.30
16.76
-4.23%
85,802
02/03/2026
17.83
18.11
15.37
17.50
-2.83%
287,073
02/02/2026
18.02
18.70
17.23
18.01
-0.06%
103,011
01/30/2026
20.23
20.58
17.61
18.02
-14.23%
177,342
01/29/2026
22.13
22.50
20.68
21.01
-5.45%
107,951
01/28/2026
23.15
23.15
21.39
22.22
-3.14%
160,514
01/27/2026
23.14
23.29
22.61
22.94
-0.09%
87,597
01/26/2026
21.63
24.80
21.63
22.96
+4.74%
151,459
01/23/2026
22.59
22.60
21.22
21.92
-2.53%
59,573
01/22/2026
22.95
23.80
22.36
22.49
-1.53%
77,324
01/21/2026
22.71
23.50
22.56
22.84
-1.08%
163,144
01/20/2026
22.45
23.29
22.12
23.09
+0.30%
96,992
01/16/2026
22.34
24.02
21.60
23.02
+2.31%
105,603
01/15/2026
21.17
23.30
21.08
22.50
+8.96%
168,016
01/14/2026
22.71
23.20
20.01
20.65
-9.47%
170,137
01/13/2026
26.50
26.64
22.53
22.81
-14.51%
152,553
01/12/2026
26.41
27.34
26.00
26.68
+0.83%
126,731
01/09/2026
28.18
28.18
26.41
26.46
-5.77%
100,136