2m 2m 2m 2m 2m 2m 2m
Zepp Hlth Sp ADR-A (ZEPP)
NYSE
$5.14-$0.01 (-0.19%)
Price as of Aug 21, 2026 7:30 PM EDT- $43.6MMarket Cap
- -87.13%1-Year Change
- Consumer ElectronicsIndustry
Zepp Hlth Sp ADR-A (ZEPP)
$5.14-$0.01 (-0.19%)
- 1 Month-5.33%Low Price$4.35High Price$5.82
- 3 Months-42.78%Low Price$3.99High Price$8.80
- 1 Year-87.13%Low Price$3.99High Price$61.27
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.38 | 5.38 | 5.14 | 5.15 | -3.92% | 69,559 |
08/20/2026 | 5.37 | 5.62 | 5.13 | 5.36 | -0.19% | 55,806 |
08/19/2026 | 5.52 | 5.71 | 5.37 | 5.37 | -2.72% | 27,297 |
08/18/2026 | 5.80 | 5.93 | 5.48 | 5.52 | -5.15% | 52,827 |
08/17/2026 | 5.56 | 5.95 | 5.40 | 5.82 | +7.38% | 97,307 |
08/14/2026 | 5.30 | 5.59 | 5.30 | 5.42 | +1.12% | 25,561 |
08/13/2026 | 5.40 | 5.49 | 5.30 | 5.36 | -1.65% | 10,881 |
08/12/2026 | 5.25 | 5.79 | 5.12 | 5.45 | +5.83% | 75,847 |
08/11/2026 | 5.20 | 5.20 | 5.01 | 5.15 | -0.77% | 17,809 |
08/10/2026 | 4.80 | 5.19 | 4.67 | 5.19 | +9.26% | 52,890 |
08/07/2026 | 4.70 | 4.77 | 4.58 | 4.75 | +2.15% | 21,251 |
08/06/2026 | 4.67 | 4.75 | 4.53 | 4.65 | +1.75% | 17,073 |
08/05/2026 | 4.64 | 4.75 | 4.52 | 4.57 | +1.11% | 27,647 |
08/04/2026 | 4.56 | 4.80 | 4.41 | 4.52 | +2.03% | 34,900 |
08/03/2026 | 4.42 | 4.59 | 4.30 | 4.43 | -2.21% | 69,966 |
07/31/2026 | 4.59 | 4.80 | 4.30 | 4.53 | +2.49% | 41,535 |
07/30/2026 | 4.52 | 4.60 | 4.28 | 4.42 | +1.61% | 36,716 |
07/29/2026 | 4.75 | 4.90 | 4.10 | 4.35 | -6.25% | 87,333 |
07/28/2026 | 4.79 | 4.95 | 4.62 | 4.64 | -4.72% | 39,219 |
07/27/2026 | 4.90 | 5.13 | 4.80 | 4.87 | -0.61% | 42,068 |
07/24/2026 | 5.01 | 5.25 | 4.86 | 4.90 | -2.20% | 37,863 |
07/23/2026 | 5.28 | 5.36 | 5.01 | 5.01 | -3.28% | 26,495 |
07/22/2026 | 5.48 | 5.59 | 5.15 | 5.18 | -4.78% | 14,915 |
07/21/2026 | 5.20 | 5.66 | 5.20 | 5.44 | +2.84% | 40,759 |
07/20/2026 | 5.36 | 5.36 | 5.06 | 5.29 | -2.04% | 56,408 |
07/17/2026 | 5.04 | 5.48 | 5.01 | 5.40 | +5.06% | 28,062 |
07/16/2026 | 5.30 | 5.59 | 5.04 | 5.14 | -4.28% | 34,100 |
07/15/2026 | 5.44 | 5.44 | 5.23 | 5.37 | -1.10% | 26,751 |
07/14/2026 | 5.49 | 5.53 | 5.09 | 5.43 | +0.56% | 30,866 |
07/13/2026 | 5.33 | 5.52 | 5.22 | 5.40 | +1.12% | 43,533 |
07/10/2026 | 5.44 | 5.50 | 5.14 | 5.34 | -0.74% | 38,960 |
07/09/2026 | 5.29 | 5.49 | 5.01 | 5.38 | +5.08% | 27,903 |
07/08/2026 | 4.98 | 5.19 | 4.98 | 5.12 | +3.23% | 13,862 |
07/07/2026 | 5.45 | 5.45 | 4.93 | 4.96 | -9.32% | 61,531 |
07/06/2026 | 5.27 | 5.56 | 5.13 | 5.47 | +7.47% | 34,158 |
07/02/2026 | 5.29 | 5.36 | 5.01 | 5.09 | -1.74% | 23,554 |
07/01/2026 | 5.19 | 5.33 | 4.85 | 5.18 | -0.58% | 42,184 |
06/30/2026 | 4.75 | 5.27 | 4.75 | 5.21 | +10.15% | 86,595 |
06/29/2026 | 4.35 | 4.85 | 4.30 | 4.73 | +5.35% | 51,685 |
06/26/2026 | 4.51 | 4.90 | 4.31 | 4.49 | -2.81% | 56,196 |
06/25/2026 | 4.45 | 4.77 | 4.18 | 4.62 | +3.82% | 121,968 |
06/24/2026 | 4.40 | 4.76 | 4.34 | 4.45 | +1.14% | 72,072 |
06/23/2026 | 4.60 | 4.78 | 4.33 | 4.40 | -9.09% | 89,843 |
06/22/2026 | 4.97 | 5.10 | 4.67 | 4.84 | +0.21% | 104,026 |
06/18/2026 | 5.50 | 5.67 | 4.63 | 4.83 | -7.12% | 488,927 |
06/17/2026 | 5.20 | 5.55 | 4.86 | 5.20 | +0.19% | 103,727 |
06/16/2026 | 5.09 | 5.30 | 5.01 | 5.19 | +2.98% | 76,454 |
06/15/2026 | 4.89 | 5.36 | 4.79 | 5.04 | +7.46% | 125,776 |
06/12/2026 | 4.71 | 5.06 | 4.40 | 4.69 | -3.30% | 149,740 |
06/11/2026 | 4.00 | 4.85 | 3.90 | 4.85 | +21.55% | 245,964 |
06/10/2026 | 4.40 | 4.42 | 3.85 | 3.99 | -9.52% | 583,088 |
06/09/2026 | 6.12 | 6.12 | 4.22 | 4.41 | -28.64% | 588,818 |
06/08/2026 | 6.32 | 6.56 | 6.07 | 6.18 | -0.16% | 272,886 |
06/08/2026 |
-$1.13 Earnings | |||||
06/05/2026 | 6.50 | 6.85 | 6.05 | 6.19 | -4.18% | 225,723 |
06/04/2026 | 6.73 | 7.23 | 6.38 | 6.46 | -5.00% | 221,357 |
06/03/2026 | 7.49 | 7.49 | 6.74 | 6.80 | -10.53% | 196,130 |
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 |