5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+47.33%
3 MONTH PERFORMANCE
+5.94%
6 MONTH PERFORMANCE
-32.42%
YEAR-TO-DATE PERFORMANCE
-30.44%
1 YEAR PERFORMANCE
+607.17%
Zepp Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.00 | $17.91 (-0.5%) | $18.30 | $17.86 | 15.79 K | $17.80 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 |
| 03/20/2026 | $14.00 | $13.41 (-4.21%) | $14.13 | $13.20 | 109.23 K | $13.31 M |
| 03/19/2026 | $14.50 | $14.01 (-3.38%) | $14.51 | $13.17 | 151.50 K | $13.90 M |
| 03/18/2026 | $15.29 | $14.82 (-3.07%) | $15.98 | $14.50 | 132.36 K | $14.71 M |
| 03/17/2026 | $15.92 | $15.17 (-4.71%) | $16.49 | $14.01 | 342.80 K | $15.05 M |
| 03/16/2026 | $18.79 | $16.22 (-13.68%) | $18.80 | $15.85 | 396.70 K | $16.10 M |
| 03/13/2026 | $21.14 | $20.83 (-1.47%) | $22.05 | $20.55 | 153.00 K | $20.67 M |
| 03/12/2026 | $20.91 | $20.59 (-1.53%) | $22.21 | $20.24 | 59.84 K | $326.27 M |
| 03/11/2026 | $20.50 | $20.77 (1.32%) | $21.07 | $19.60 | 43.01 K | $329.12 M |
| 03/10/2026 | $18.85 | $20.10 (6.63%) | $20.11 | $18.85 | 68.92 K | $318.50 M |
| 03/09/2026 | $18.03 | $18.74 (3.94%) | $19.02 | $17.65 | 54.64 K | $296.95 M |
| 03/06/2026 | $18.40 | $18.08 (-1.74%) | $19.06 | $18.08 | 23.34 K | $286.50 M |
| 03/05/2026 | $19.03 | $18.77 (-1.37%) | $19.62 | $17.88 | 65.75 K | $297.43 M |
| 03/04/2026 | $18.60 | $19.63 (5.54%) | $19.96 | $18.60 | 47.80 K | $311.06 M |
| 03/03/2026 | $19.06 | $18.62 (-2.31%) | $19.06 | $18.00 | 37.90 K | $295.05 M |
| 03/02/2026 | $19.00 | $19.52 (2.74%) | $20.39 | $18.26 | 74.90 K | $309.31 M |
| 02/27/2026 | $21.45 | $19.28 (-10.12%) | $21.50 | $19.05 | 89.80 K | $305.51 M |
| 02/26/2026 | $23.44 | $22.10 (-5.72%) | $23.57 | $21.84 | 41.52 K | $350.20 M |
| 02/25/2026 | $23.96 | $23.45 (-2.13%) | $25.01 | $23.25 | 83.15 K | $371.59 M |
| 02/24/2026 | $22.43 | $24.18 (7.8%) | $24.71 | $22.43 | 35.80 K | $383.16 M |
| 02/23/2026 | $21.27 | $22.80 (7.19%) | $23.28 | $21.27 | 54.33 K | $361.29 M |
| 02/20/2026 | $22.71 | $21.48 (-5.42%) | $22.71 | $21.18 | 45.24 K | $340.37 M |
| 02/19/2026 | $22.00 | $22.46 (2.09%) | $22.64 | $21.65 | 57.00 K | $355.90 M |
| 02/18/2026 | $24.29 | $22.32 (-8.11%) | $26.12 | $22.12 | 96.54 K | $353.68 M |
| 02/17/2026 | $23.32 | $23.61 (1.24%) | $24.12 | $22.01 | 42.52 K | $374.12 M |
| 02/13/2026 | $23.99 | $23.31 (-2.83%) | $24.68 | $22.40 | 172.40 K | $1.48 B |
| 02/12/2026 | $24.15 | $24.33 (0.75%) | $26.83 | $24.03 | 214.06 K | $1.54 B |
| 02/11/2026 | $22.92 | $23.99 (4.67%) | $24.18 | $20.88 | 273.64 K | $1.52 B |
| 02/10/2026 | $22.44 | $23.04 (2.67%) | $23.79 | $21.84 | 178.14 K | $1.46 B |
| 02/09/2026 | $18.13 | $22.43 (23.72%) | $22.66 | $18.13 | 356.84 K | $1.42 B |
| 02/06/2026 | $17.63 | $17.69 (0.34%) | $17.84 | $16.66 | 123.82 K | $1.12 B |
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.
