5 DAY PERFORMANCE
+287.99%
1 MONTH PERFORMANCE
+117.40%
3 MONTH PERFORMANCE
+34.34%
6 MONTH PERFORMANCE
-34.34%
YEAR-TO-DATE PERFORMANCE
-30.44%
1 YEAR PERFORMANCE
+668.03%
Zepp Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.97 | $4.84 (-2.62%) | $5.10 | $4.67 | 104.03 K | $4.80 M |
| 06/18/2026 | $5.50 | $4.83 (-12.18%) | $5.67 | $4.63 | 488.93 K | $4.79 M |
| 06/17/2026 | $5.20 | $5.20 (0%) | $5.55 | $4.86 | 103.73 K | $5.16 M |
| 06/16/2026 | $5.09 | $5.19 (1.96%) | $5.30 | $5.01 | 76.65 K | $5.15 M |
| 06/15/2026 | $4.89 | $5.04 (3.07%) | $5.36 | $4.79 | 125.80 K | $5.00 M |
| 06/12/2026 | $4.71 | $4.69 (-0.42%) | $5.06 | $4.40 | 149.74 K | $4.65 M |
| 06/11/2026 | $4.00 | $4.85 (21.25%) | $4.85 | $3.90 | 245.96 K | $4.81 M |
| 06/10/2026 | $4.40 | $3.99 (-9.32%) | $4.42 | $3.85 | 583.09 K | $3.96 M |
| 06/09/2026 | $6.12 | $4.41 (-27.94%) | $6.12 | $4.22 | 588.82 K | $4.37 M |
| 06/08/2026 | $6.32 | $6.18 (-2.22%) | $6.56 | $6.07 | 272.90 K | $6.13 M |
| 06/05/2026 | $6.50 | $6.19 (-4.77%) | $6.85 | $6.05 | 225.72 K | $6.14 M |
| 06/04/2026 | $6.73 | $6.46 (-4.01%) | $7.23 | $6.38 | 221.40 K | $6.41 M |
| 06/03/2026 | $7.49 | $6.80 (-9.21%) | $7.49 | $6.74 | 196.13 K | $6.75 M |
| 06/02/2026 | $7.64 | $7.60 (-0.52%) | $8.26 | $7.27 | 212.20 K | $7.54 M |
| 06/01/2026 | $8.24 | $7.45 (-9.59%) | $8.50 | $7.38 | 378.30 K | $7.39 M |
| 05/29/2026 | $8.63 | $8.16 (-5.45%) | $8.86 | $8.12 | 60.40 K | $8.10 M |
| 05/28/2026 | $8.69 | $8.49 (-2.3%) | $8.96 | $8.23 | 80.91 K | $8.42 M |
| 05/27/2026 | $9.01 | $8.80 (-2.33%) | $9.63 | $8.69 | 101.60 K | $8.73 M |
| 05/26/2026 | $8.89 | $8.80 (-1.01%) | $9.27 | $7.90 | 180.06 K | $8.73 M |
| 05/22/2026 | $9.00 | $8.62 (-4.22%) | $9.38 | $8.51 | 89.00 K | $8.55 M |
| 05/21/2026 | $8.74 | $9.00 (2.97%) | $9.17 | $8.57 | 73.55 K | $8.93 M |
| 05/20/2026 | $9.01 | $8.81 (-2.22%) | $9.22 | $8.57 | 102.85 K | $8.74 M |
| 05/19/2026 | $10.31 | $9.22 (-10.57%) | $10.31 | $9.03 | 160.80 K | $9.15 M |
| 05/18/2026 | $10.21 | $10.67 (4.51%) | $10.80 | $10.00 | 54.02 K | $10.59 M |
| 05/15/2026 | $11.40 | $10.25 (-10.09%) | $11.50 | $10.12 | 97.10 K | $10.17 M |
| 05/14/2026 | $10.36 | $11.18 (7.92%) | $11.19 | $10.10 | 55.12 K | $11.09 M |
| 05/13/2026 | $10.10 | $10.33 (2.28%) | $11.40 | $10.01 | 245.63 K | $10.25 M |
| 05/12/2026 | $11.00 | $9.55 (-13.18%) | $11.29 | $9.55 | 270.32 K | $9.48 M |
| 05/11/2026 | $12.50 | $11.29 (-9.68%) | $13.82 | $11.29 | 259.40 K | $11.20 M |
| 05/08/2026 | $14.90 | $12.37 (-16.98%) | $14.90 | $11.45 | 260.53 K | $12.27 M |
| 05/07/2026 | $17.64 | $14.95 (-15.25%) | $17.64 | $14.44 | 126.10 K | $14.84 M |
| 05/06/2026 | $18.00 | $18.01 (0.06%) | $18.45 | $17.48 | 26.40 K | $17.87 M |
| 05/05/2026 | $17.94 | $17.56 (-2.12%) | $18.59 | $16.80 | 47.20 K | $17.43 M |
| 05/04/2026 | $18.23 | $18.01 (-1.21%) | $19.38 | $17.75 | 45.82 K | $17.87 M |
| 05/01/2026 | $17.42 | $18.43 (5.8%) | $18.91 | $17.18 | 50.35 K | $18.29 M |
| 04/30/2026 | $17.06 | $17.47 (2.4%) | $17.64 | $15.78 | 47.00 K | $17.34 M |
| 04/29/2026 | $16.65 | $16.71 (0.36%) | $17.13 | $16.49 | 15.62 K | $16.58 M |
| 04/28/2026 | $16.56 | $16.88 (1.93%) | $17.05 | $15.54 | 24.11 K | $16.75 M |
| 04/27/2026 | $16.90 | $16.89 (-0.06%) | $17.07 | $16.70 | 31.70 K | $16.76 M |
| 04/24/2026 | $16.63 | $16.76 (0.78%) | $16.81 | $15.87 | 43.70 K | $16.63 M |
| 04/23/2026 | $16.52 | $16.52 (0%) | $17.00 | $16.00 | 47.20 K | $16.39 M |
| 04/22/2026 | $15.47 | $16.49 (6.59%) | $16.75 | $15.29 | 47.95 K | $16.36 M |
| 04/21/2026 | $14.92 | $14.98 (0.4%) | $15.69 | $14.80 | 27.11 K | $14.86 M |
| 04/20/2026 | $15.86 | $14.99 (-5.49%) | $15.86 | $14.70 | 65.56 K | $14.87 M |
| 04/17/2026 | $14.26 | $16.33 (14.52%) | $16.56 | $14.26 | 83.33 K | $16.20 M |
| 04/16/2026 | $14.23 | $14.03 (-1.41%) | $14.26 | $13.59 | 153.10 K | $13.92 M |
| 04/15/2026 | $13.99 | $14.01 (0.14%) | $14.20 | $13.70 | 31.86 K | $13.90 M |
| 04/14/2026 | $13.73 | $14.12 (2.84%) | $14.23 | $13.42 | 58.50 K | $14.01 M |
| 04/13/2026 | $12.72 | $13.45 (5.74%) | $13.70 | $12.72 | 44.50 K | $13.35 M |
| 04/10/2026 | $12.25 | $13.06 (6.61%) | $13.38 | $11.90 | 82.50 K | $12.96 M |
| 04/09/2026 | $11.50 | $12.20 (6.09%) | $12.69 | $11.39 | 92.50 K | $12.11 M |
| 04/08/2026 | $13.01 | $11.52 (-11.45%) | $13.10 | $11.50 | 265.51 K | $11.43 M |
| 04/07/2026 | $12.49 | $12.10 (-3.12%) | $12.50 | $11.22 | 99.40 K | $12.01 M |
| 04/06/2026 | $12.19 | $12.72 (4.35%) | $12.72 | $12.01 | 62.43 K | $12.62 M |
| 04/02/2026 | $11.16 | $11.89 (6.54%) | $11.90 | $10.84 | 56.40 K | $11.80 M |
| 04/01/2026 | $12.16 | $11.71 (-3.7%) | $12.45 | $11.65 | 57.52 K | $11.62 M |
| 03/31/2026 | $10.98 | $11.95 (8.83%) | $12.33 | $10.79 | 75.12 K | $11.86 M |
| 03/30/2026 | $10.90 | $10.99 (0.83%) | $11.36 | $10.51 | 44.14 K | $10.91 M |
| 03/27/2026 | $11.51 | $10.90 (-5.3%) | $12.11 | $10.90 | 94.60 K | $10.82 M |
| 03/26/2026 | $13.31 | $11.65 (-12.47%) | $13.31 | $11.27 | 164.35 K | $11.56 M |
| 03/25/2026 | $15.02 | $13.26 (-11.72%) | $15.21 | $13.11 | 86.40 K | $13.16 M |
| 03/24/2026 | $13.53 | $14.79 (9.31%) | $15.18 | $13.53 | 139.30 K | $14.68 M |
| 03/23/2026 | $13.30 | $13.95 (4.89%) | $14.58 | $13.30 | 81.50 K | $13.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
