Dark

ZEPP
Zepp Health Corporation
stock NYSE ADR

At Close

Sep 28, 2026 3:59:30 PM EDT

3.93USD-5.072%(-0.21)32,111

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.14)0

After-hours

Sep 28, 2026 4:10:30 PM EDT

3.89USD-1.018%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	4.1000	4.1000	3.910000	3.9300	-5.072%	32,111	0.000%
2026-09-25	4.0700	4.1950	4.060000	4.1400	+0.485%	22,565	-5.072%
2026-09-24	4.2600	4.2600	4.060000	4.1200	-2.830%	35,281	-4.612%
2026-09-23	4.3000	4.5200	4.210000	4.2400	-1.395%	48,705	-7.311%
2026-09-22	4.4700	4.4700	4.260000	4.3000	-2.050%	26,283	-8.605%
2026-09-21	4.3200	4.5300	4.310000	4.3900	+1.620%	14,699	-10.478%
2026-09-18	4.4205	4.5900	4.320000	4.3200	-1.818%	20,514	-9.028%
2026-09-17	4.3885	4.5195	4.300000	4.4000	+3.286%	19,337	-10.682%
2026-09-16	4.3700	4.4000	4.230000	4.2600	-1.617%	21,596	-7.746%
2026-09-15	4.4400	4.5000	4.200200	4.3300	-2.477%	27,142	-9.238%
2026-09-14	4.6500	4.6600	4.440000	4.4400	-3.057%	23,836	-11.486%
2026-09-11	5.0034	5.0034	4.580000	4.5800	-7.475%	13,498	-14.192%
2026-09-10	5.0000	5.0000	4.810000	4.9500	-1.000%	15,032	-20.606%
2026-09-09	4.9100	5.0900	4.720000	5.0000	+1.626%	16,023	-21.400%
2026-09-08	4.8500	5.0000	4.400000	4.9200	+2.500%	362,309	-20.122%
2026-09-04	4.6100	4.8900	4.610000	4.8000	+6.430%	31,438	-18.125%
2026-09-03	4.8000	5.0000	4.500000	4.5100	-7.202%	78,480	-12.860%
2026-09-02	4.1700	4.9700	4.170000	4.8600	+8.000%	74,455	-19.136%
2026-09-01	5.0000	5.1300	4.420000	4.5000	-6.639%	62,805	-12.667%
2026-08-31	5.1400	5.2800	4.820000	4.8200	-4.365%	54,149	-18.465%
2026-08-28	5.2700	5.3900	4.995000	5.0400	-3.263%	27,050	-22.024%
2026-08-27	5.3000	5.3498	5.105000	5.2100	-1.698%	20,497	-24.568%
2026-08-26	5.0700	5.3625	5.050000	5.3000	+4.126%	36,283	-25.849%
2026-08-25	5.1200	5.2600	5.005000	5.0900	+2.004%	32,951	-22.790%
2026-08-24	5.1500	5.2150	4.900000	4.9900	-3.107%	45,689	-21.242%
2026-08-21	5.3800	5.3800	5.140000	5.1500	-3.918%	69,560	-23.689%
2026-08-20	5.3700	5.6159	5.130000	5.3600	-0.186%	55,806	-26.679%
2026-08-19	5.5200	5.7078	5.370000	5.3700	-2.717%	27,298	-26.816%
2026-08-18	5.8000	5.9326	5.480000	5.5200	-5.155%	52,828	-28.804%
2026-08-17	5.5600	5.9500	5.400000	5.8200	+7.380%	97,307	-32.474%
2026-08-14	5.3000	5.5900	5.300000	5.4200	+1.119%	25,562	-27.491%
2026-08-13	5.4000	5.4900	5.300000	5.3600	-1.651%	10,882	-26.679%
2026-08-12	5.2500	5.7900	5.120000	5.4500	+5.825%	75,848	-27.890%
2026-08-11	5.2000	5.2000	5.005000	5.1500	-0.771%	17,809	-23.689%
2026-08-10	4.8000	5.1900	4.665000	5.1900	+9.263%	52,890	-24.277%
2026-08-07	4.7000	4.7700	4.580000	4.7500	+2.151%	21,251	-17.263%
2026-08-06	4.6700	4.7499	4.530000	4.6500	+1.751%	17,074	-15.484%
2026-08-05	4.6400	4.7500	4.520000	4.5700	+1.106%	27,647	-14.004%
2026-08-04	4.5600	4.8000	4.406600	4.5200	+2.032%	34,901	-13.053%
2026-08-03	4.4200	4.5900	4.300000	4.4300	-2.208%	69,966	-11.287%
2026-07-31	4.5900	4.8000	4.300000	4.5300	+2.489%	41,536	-13.245%
2026-07-30	4.5200	4.6000	4.280000	4.4200	+1.609%	36,717	-11.086%
2026-07-29	4.7500	4.9000	4.100000	4.3500	-6.250%	87,334	-9.655%
2026-07-28	4.7900	4.9533	4.620000	4.6400	-4.723%	39,219	-15.302%
2026-07-27	4.9000	5.1300	4.800000	4.8700	-0.612%	42,069	-19.302%
2026-07-24	5.0100	5.2500	4.860000	4.9000	-2.196%	37,863	-19.796%
2026-07-23	5.2800	5.3582	5.010000	5.0100	-3.282%	26,496	-21.557%
2026-07-22	5.4800	5.5900	5.150000	5.1800	-4.779%	14,916	-24.131%
2026-07-21	5.2000	5.6600	5.200000	5.4400	+2.836%	40,760	-27.757%
2026-07-20	5.3600	5.3600	5.061800	5.2900	-2.037%	56,409	-25.709%
2026-07-17	5.0400	5.4800	5.010000	5.4000	+5.058%	28,062	-27.222%
2026-07-16	5.3000	5.5860	5.040000	5.1400	-4.283%	34,100	-23.541%
2026-07-15	5.4400	5.4400	5.228300	5.3700	-1.105%	26,751	-26.816%
2026-07-14	5.4900	5.5300	5.090000	5.4300	+0.556%	30,867	-27.624%
2026-07-13	5.3300	5.5200	5.220000	5.4000	+1.124%	43,534	-27.222%
2026-07-10	5.4400	5.5000	5.140000	5.3400	-0.743%	38,961	-26.404%
2026-07-09	5.2900	5.4900	5.010000	5.3800	+5.078%	27,904	-26.952%
2026-07-08	4.9800	5.1900	4.980000	5.1200	+3.226%	13,863	-23.242%
2026-07-07	5.4500	5.4500	4.930000	4.9600	-9.324%	61,531	-20.766%
2026-07-06	5.2700	5.5592	5.130000	5.4700	+7.466%	34,159	-28.154%
2026-07-02	5.2900	5.3600	5.010000	5.0900	-1.737%	23,554	-22.790%
2026-07-01	5.1900	5.3330	4.850100	5.1800	-0.576%	42,184	-24.131%
2026-06-30	4.7500	5.2712	4.750000	5.2100	+10.148%	86,595	-24.568%
2026-06-29	4.3500	4.8500	4.304100	4.7300	+5.345%	51,685	-16.913%
2026-06-26	4.5100	4.9000	4.310000	4.4900	-2.814%	56,196	-12.472%
2026-06-25	4.4500	4.7700	4.180000	4.6200	+3.820%	121,968	-14.935%
2026-06-24	4.4000	4.7600	4.340000	4.4500	+1.136%	72,072	-11.685%
2026-06-23	4.6000	4.7769	4.326600	4.4000	-9.091%	89,844	-10.682%
2026-06-22	4.9700	5.1000	4.670000	4.8400	+0.207%	104,027	-18.802%
2026-06-18	5.5000	5.6700	4.630000	4.8300	-7.115%	488,928	-18.634%
2026-06-17	5.2000	5.5500	4.860000	5.2000	+0.193%	103,728	-24.423%
2026-06-16	5.0900	5.3000	5.008600	5.1900	+2.976%	76,654	-24.277%
2026-06-15	4.8900	5.3600	4.790000	5.0400	+7.463%	125,777	-22.024%
2026-06-12	4.7100	5.0565	4.400000	4.6900	-3.299%	149,740	-16.205%
2026-06-11	4.0000	4.8500	3.900500	4.8500	+21.554%	245,964	-18.969%
2026-06-10	4.4000	4.4200	3.850000	3.9900	-9.524%	583,088	-1.504%
2026-06-09	6.1200	6.1200	4.220000	4.4100	-28.641%	588,819	-10.884%
2026-06-08	6.3200	6.5596	6.070800	6.1800	-0.162%	272,886	-36.408%
2026-06-05	6.5000	6.8500	6.050000	6.1900	-4.180%	225,723	-36.511%
2026-06-04	6.7300	7.2269	6.380000	6.4600	-5.000%	221,358	-39.164%
2026-06-03	7.4900	7.4900	6.740000	6.8000	-10.526%	196,132	-42.206%
2026-06-02	7.6400	8.2600	7.270000	7.6000	+2.013%	212,180	-48.289%
2026-06-01	8.2400	8.5000	7.380000	7.4500	-8.701%	378,296	-47.248%
2026-05-29	8.6300	8.8599	8.120000	8.1600	-3.887%	60,399	-51.838%
2026-05-28	8.6900	8.9600	8.230000	8.4900	-3.523%	80,910	-53.710%
2026-05-27	9.0100	9.6310	8.690000	8.8000	0.000%	101,584	-55.341%
2026-05-26	8.8900	9.2700	7.900000	8.8000	+2.088%	180,055	-55.341%
2026-05-22	9.0000	9.3750	8.510000	8.6200	-4.222%	88,998	-54.408%
2026-05-21	8.7400	9.1700	8.570000	9.0000	+2.157%	73,551	-56.333%
2026-05-20	9.0100	9.2200	8.570000	8.8100	-4.447%	102,854	-55.392%
2026-05-19	10.3100	10.3100	9.030000	9.2200	-13.590%	160,797	-57.375%
2026-05-18	10.2100	10.8000	10.000000	10.6700	+4.098%	54,018	-63.168%
2026-05-15	11.4000	11.5000	10.120000	10.2500	-8.318%	97,072	-61.659%
2026-05-14	10.3600	11.1900	10.100000	11.1800	+8.228%	55,120	-64.848%
2026-05-13	10.1000	11.4000	10.010000	10.3300	+8.168%	245,630	-61.955%
2026-05-12	11.0000	11.2900	9.550000	9.5500	-15.412%	270,320	-58.848%
2026-05-11	12.5000	13.8200	11.290000	11.2900	-8.731%	259,354	-65.190%
2026-05-08	14.9000	14.9000	11.450000	12.3700	-17.258%	260,535	-68.230%
2026-05-07	17.6400	17.6400	14.440000	14.9500	-16.991%	126,105	-73.712%
2026-05-06	18.0000	18.4500	17.480000	18.0100	+2.563%	26,361	-78.179%
2026-05-05	17.9400	18.5900	16.800000	17.5600	-2.499%	47,203	-77.620%
2026-05-04	18.2300	19.3800	17.750000	18.0100	-2.279%	45,821	-78.179%
2026-05-01	17.4200	18.9100	17.180000	18.4300	+5.495%	50,351	-78.676%
2026-04-30	17.0600	17.6400	15.780000	17.4700	+4.548%	46,973	-77.504%
2026-04-29	16.6500	17.1300	16.487600	16.7100	-1.007%	15,619	-76.481%
2026-04-28	16.5600	17.0500	15.540000	16.8800	-0.059%	24,108	-76.718%
2026-04-27	16.9000	17.0700	16.705000	16.8900	+0.776%	31,704	-76.732%
2026-04-24	16.6300	16.8100	15.870000	16.7600	+1.453%	43,662	-76.551%
2026-04-23	16.5200	17.0000	16.000000	16.5200	+0.182%	47,196	-76.211%
2026-04-22	15.4704	16.7499	15.285000	16.4900	+10.080%	47,946	-76.167%
2026-04-21	14.9200	15.6900	14.800000	14.9800	-0.067%	27,105	-73.765%
2026-04-20	15.8600	15.8600	14.700000	14.9900	-8.206%	65,556	-73.783%
2026-04-17	14.2600	16.5550	14.260000	16.3300	+16.393%	83,331	-75.934%
2026-04-16	14.2300	14.2600	13.590000	14.0300	+0.143%	153,057	-71.989%
2026-04-15	13.9900	14.2000	13.700000	14.0100	-0.779%	31,857	-71.949%
2026-04-14	13.7300	14.2300	13.420000	14.1200	+4.981%	58,458	-72.167%
2026-04-13	12.7200	13.7000	12.720000	13.4500	+2.986%	44,490	-70.781%
2026-04-10	12.2500	13.3800	11.899600	13.0600	+7.049%	82,493	-69.908%
2026-04-09	11.5000	12.6915	11.389000	12.2000	+5.903%	92,496	-67.787%
2026-04-08	13.0100	13.0950	11.500000	11.5200	-4.793%	265,507	-65.885%
2026-04-07	12.4900	12.5000	11.220000	12.1000	-4.874%	99,367	-67.521%
2026-04-06	12.1900	12.7200	12.010000	12.7200	+6.981%	62,433	-69.104%
2026-04-02	11.1600	11.9000	10.840000	11.8900	+1.537%	56,372	-66.947%
2026-04-01	12.1600	12.4500	11.650000	11.7100	-2.008%	57,521	-66.439%
2026-03-31	10.9800	12.3300	10.790000	11.9500	+8.735%	75,116	-67.113%
2026-03-30	10.9000	11.3638	10.510000	10.9900	+0.826%	44,142	-64.240%
2026-03-27	11.5100	12.1100	10.900000	10.9000	-6.438%	94,556	-63.945%
2026-03-26	13.3100	13.3100	11.270000	11.6500	-12.142%	164,349	-66.266%
2026-03-25	15.0200	15.2100	13.110000	13.2600	-10.345%	86,378	-70.362%
2026-03-24	13.5300	15.1750	13.530000	14.7900	+6.022%	139,305	-73.428%
2026-03-23	13.3000	14.5799	13.300000	13.9500	+4.027%	81,460	-71.828%
2026-03-20	14.0000	14.1300	13.200000	13.4100	-4.283%	109,233	-70.694%
2026-03-19	14.5000	14.5050	13.165000	14.0100	-5.466%	151,498	-71.949%
2026-03-18	15.2900	15.9800	14.500000	14.8200	-2.307%	132,365	-73.482%
2026-03-17	15.9200	16.4910	14.005200	15.1700	-6.473%	342,775	-74.094%
2026-03-16	18.7900	18.8000	15.850000	16.2200	-22.132%	396,699	-75.771%
2026-03-13	21.1400	22.0500	20.550000	20.8300	+1.166%	152,956	-81.133%
2026-03-12	20.9100	22.2110	20.240000	20.5900	-0.867%	59,839	-80.913%
2026-03-11	20.5000	21.0700	19.600000	20.7700	+3.333%	43,014	-81.078%
2026-03-10	18.8500	20.1053	18.850000	20.1000	+7.257%	68,920	-80.448%
2026-03-09	18.0300	19.0200	17.650000	18.7400	+3.650%	54,642	-79.029%
2026-03-06	18.4000	19.0600	18.080000	18.0800	-3.676%	23,345	-78.263%
2026-03-05	19.0300	19.6200	17.880000	18.7700	-4.381%	65,747	-79.062%
2026-03-04	18.6000	19.9600	18.600000	19.6300	+5.424%	47,764	-79.980%
2026-03-03	19.0600	19.0600	18.000000	18.6200	-4.611%	37,895	-78.894%
2026-03-02	19.0000	20.3900	18.260000	19.5200	+1.245%	74,873	-79.867%
2026-02-27	21.4500	21.5000	19.050000	19.2800	-12.760%	89,770	-79.616%
2026-02-26	23.4400	23.5742	21.840000	22.1000	-5.757%	41,346	-82.217%
2026-02-25	23.9600	25.0050	23.250000	23.4500	-3.019%	83,148	-83.241%
2026-02-24	22.4300	24.7050	22.430000	24.1800	+6.053%	35,755	-83.747%
2026-02-23	21.2700	23.2800	21.270000	22.8000	+6.145%	54,333	-82.763%
2026-02-20	22.7100	22.7100	21.180000	21.4800	-4.363%	45,243	-81.704%
2026-02-19	22.0000	22.6400	21.650000	22.4600	+0.627%	56,982	-82.502%
2026-02-18	24.2900	26.1205	22.120000	22.3200	-5.464%	96,535	-82.392%
2026-02-17	23.3200	24.1200	22.011500	23.6100	+1.287%	42,516	-83.355%
2026-02-13	23.9900	24.6800	22.400000	23.3100	-4.192%	172,367	-83.140%
2026-02-12	24.1500	26.8312	24.025000	24.3300	+1.417%	214,055	-83.847%
2026-02-11	22.9200	24.1800	20.880000	23.9900	+4.123%	273,641	-83.618%
2026-02-10	22.4400	23.7900	21.840000	23.0400	+2.720%	178,142	-82.943%
2026-02-09	18.1300	22.6572	18.130000	22.4300	+26.795%	356,841	-82.479%
2026-02-06	17.6300	17.8420	16.655000	17.6900	+8.728%	123,817	-77.784%
2026-02-05	16.3100	18.0250	16.010000	16.2700	-2.924%	187,408	-75.845%
2026-02-04	17.3600	17.8679	16.295000	16.7600	-4.229%	85,802	-76.551%
2026-02-03	17.8300	18.1100	15.370000	17.5000	-2.832%	287,073	-77.543%
2026-02-02	18.0200	18.7000	17.230000	18.0100	-0.055%	103,011	-78.179%
2026-01-30	20.2300	20.5800	17.610000	18.0200	-14.231%	177,342	-78.191%
2026-01-29	22.1300	22.5000	20.680000	21.0100	-5.446%	107,951	-81.295%
2026-01-28	23.1500	23.1500	21.390000	22.2200	-3.139%	160,514	-82.313%
2026-01-27	23.1400	23.2900	22.610000	22.9400	-0.087%	87,597	-82.868%
2026-01-26	21.6300	24.8000	21.630000	22.9600	+4.745%	149,711	-82.883%
2026-01-23	22.5900	22.6000	21.220000	21.9200	-2.534%	59,573	-82.071%
2026-01-22	22.9500	23.8000	22.355000	22.4900	-1.532%	77,324	-82.526%
2026-01-21	22.7100	23.5000	22.560000	22.8400	-1.083%	163,144	-82.793%
2026-01-20	22.4500	23.2900	22.120000	23.0900	+0.304%	96,992	-82.980%
2026-01-16	22.3400	24.0200	21.600000	23.0200	+2.311%	105,603	-82.928%
2026-01-15	21.1700	23.3000	21.080000	22.5000	+8.959%	168,016	-82.533%
2026-01-14	22.7100	23.1950	20.010000	20.6500	-9.470%	170,137	-80.969%
2026-01-13	26.5000	26.6400	22.530000	22.8100	-14.505%	152,553	-82.771%
2026-01-12	26.4100	27.3400	26.000000	26.6800	+0.831%	126,731	-85.270%
2026-01-09	28.1800	28.1800	26.410000	26.4600	-5.769%	89,296	-85.147%
2026-01-08	31.6800	32.8500	27.810000	28.0800	-13.627%	136,203	-86.004%
2026-01-07	29.1600	32.5200	27.560000	32.5100	+11.221%	201,598	-87.911%
2026-01-06	29.8400	30.2602	28.870000	29.2300	-1.250%	94,455	-86.555%
2026-01-05	28.0100	29.9900	27.400000	29.6000	+5.601%	87,502	-86.723%
2026-01-02	27.4400	28.5900	26.550000	28.0300	+4.046%	177,132	-85.979%
2025-12-31	27.0100	27.3950	26.420000	26.9400	-0.883%	77,944	-85.412%
2025-12-30	27.5700	28.4900	26.650000	27.1800	-2.125%	114,507	-85.541%
2025-12-29	27.5700	28.9500	27.570000	27.7700	-1.769%	171,899	-85.848%
2025-12-26	28.0000	28.7100	27.450000	28.2700	+0.035%	68,716	-86.098%
2025-12-24	28.1400	28.4950	27.700000	28.2600	-0.981%	56,133	-86.093%
2025-12-23	28.2000	30.3900	28.063696	28.5400	-1.586%	166,184	-86.230%
2025-12-22	27.9000	29.6400	27.240000	29.0000	+4.467%	213,700	-86.448%
2025-12-19	28.9900	29.3700	27.680000	27.7600	-1.908%	338,591	-85.843%
2025-12-18	26.6100	29.0800	26.610000	28.3000	+6.152%	229,064	-86.113%
2025-12-17	29.0200	29.0200	26.460000	26.6600	-7.495%	153,347	-85.259%
2025-12-16	27.8500	29.6450	27.810000	28.8200	+1.801%	435,976	-86.364%
2025-12-15	28.1900	28.9000	27.350000	28.3100	-0.527%	86,288	-86.118%
2025-12-12	28.3500	30.3900	27.650000	28.4600	+0.388%	140,395	-86.191%
2025-12-11	29.3000	29.3150	27.500000	28.3500	-5.720%	184,104	-86.138%
2025-12-10	28.6400	30.4000	27.940000	30.0700	+3.654%	233,106	-86.930%
2025-12-09	26.9900	29.6000	26.475000	29.0100	+5.223%	187,011	-86.453%
2025-12-08	29.0000	29.0000	27.350000	27.5700	-3.534%	121,937	-85.745%
2025-12-05	29.3600	29.6338	27.420000	28.5800	-3.053%	121,547	-86.249%
2025-12-04	28.3000	29.7900	28.300000	29.4800	+4.539%	87,121	-86.669%
2025-12-03	27.9000	28.7200	26.320000	28.2000	-2.893%	126,650	-86.064%
2025-12-02	26.9200	30.0000	26.800000	29.0400	+8.723%	161,688	-86.467%
2025-12-01	27.0000	27.2263	25.680000	26.7100	-0.891%	243,333	-85.286%
2025-11-28	28.4600	28.6200	25.930000	26.9500	-8.020%	181,726	-85.417%
2025-11-26	28.9800	29.7700	28.530000	29.3000	+0.068%	65,775	-86.587%
2025-11-25	28.7600	29.6000	27.740000	29.2800	+1.000%	155,144	-86.578%
2025-11-24	26.7500	29.5950	26.410000	28.9900	+8.577%	284,554	-86.444%
2025-11-21	23.6200	27.1000	23.390000	26.7000	+10.697%	438,149	-85.281%
2025-11-20	24.7200	26.4900	24.120000	24.1200	+0.333%	310,976	-83.706%
2025-11-19	24.3000	24.8900	23.060000	24.0400	-0.866%	142,325	-83.652%
2025-11-18	23.6000	24.8400	22.800000	24.2500	+1.042%	150,509	-83.794%
2025-11-17	24.8500	25.0700	23.815000	24.0000	+0.042%	159,113	-83.625%
2025-11-14	23.9200	26.1500	23.800000	23.9900	-4.802%	324,914	-83.618%
2025-11-13	25.0300	25.4400	24.210000	25.2000	-0.943%	253,999	-84.405%
2025-11-12	27.1200	29.0000	25.250000	25.4400	-3.086%	415,728	-84.552%
2025-11-11	22.8300	26.7200	22.610000	26.2500	+17.188%	375,150	-85.029%
2025-11-10	27.9800	28.2600	21.980000	22.4000	-17.919%	732,547	-82.455%
2025-11-07	28.4100	28.5500	25.500000	27.2900	-1.587%	331,605	-85.599%
2025-11-06	33.0000	33.0000	27.090000	27.7300	-20.408%	747,547	-85.828%
2025-11-05	32.7000	35.4800	23.040000	34.8400	-6.016%	1,455,152	-88.720%
2025-11-04	37.5000	38.7426	35.060000	37.0700	-4.704%	309,248	-89.398%
2025-11-03	40.4100	42.3500	37.500000	38.9000	-3.665%	163,473	-89.897%
2025-10-31	39.2700	41.9000	38.630000	40.3800	+2.487%	146,806	-90.267%
2025-10-30	40.2600	40.2600	37.370000	39.4000	-1.746%	200,435	-90.025%
2025-10-29	43.2600	43.4250	39.000000	40.1000	-4.524%	252,846	-90.200%
2025-10-28	45.0000	46.1900	42.000000	42.0000	-8.696%	149,666	-90.643%
2025-10-27	42.1400	47.2700	41.200000	46.0000	+11.759%	254,853	-91.457%
2025-10-24	46.1500	47.1163	40.880000	41.1600	-7.547%	588,653	-90.452%
2025-10-23	49.0000	49.0000	43.800000	44.5200	-8.920%	312,082	-91.173%
2025-10-22	49.9600	50.2100	44.620600	48.8800	-1.193%	226,981	-91.960%
2025-10-21	50.0200	51.0000	49.210000	49.4700	-0.722%	83,930	-92.056%
2025-10-20	52.5100	52.5100	49.100000	49.8300	-3.130%	192,389	-92.113%
2025-10-17	54.0000	54.0000	50.250000	51.4400	-4.829%	113,093	-92.360%
2025-10-16	55.2100	56.2800	52.670000	54.0500	-1.007%	98,276	-92.729%
2025-10-15	52.7900	55.8000	51.500000	54.6000	+6.019%	191,216	-92.802%
2025-10-14	53.3800	54.4600	48.866000	51.5000	-0.656%	316,896	-92.369%
2025-10-13	51.9500	58.0000	50.340000	51.8400	+6.733%	377,266	-92.419%
2025-10-10	60.4100	61.5000	47.600000	48.5700	-20.728%	546,367	-91.909%
2025-10-09	57.1400	61.8500	55.600100	61.2700	+7.870%	289,181	-93.586%
2025-10-08	59.4500	59.4500	55.189600	56.8000	-1.028%	120,255	-93.081%
2025-10-07	57.8000	59.9000	55.900000	57.3900	+2.263%	225,484	-93.152%
2025-10-06	50.9400	56.6100	50.660000	56.1200	+12.918%	496,298	-92.997%
2025-10-03	50.6000	52.0000	47.550000	49.7000	+0.141%	121,414	-92.093%
2025-10-02	50.0000	50.4500	47.990000	49.6300	-0.601%	123,515	-92.081%
2025-10-01	45.8800	50.0000	45.770000	49.9300	+9.065%	203,023	-92.129%
2025-09-30	47.9800	48.0700	43.800000	45.7800	-3.985%	181,862	-91.415%
2025-09-29	44.4000	47.9900	44.180000	47.6800	+7.074%	180,948	-91.758%
2025-09-26	47.6100	47.6100	42.205300	44.5300	-3.573%	292,133	-91.174%
2025-09-25	45.2500	47.4500	44.000000	46.1800	-2.223%	249,290	-91.490%
2025-09-24	49.0600	49.5291	46.810000	47.2300	-5.313%	158,989	-91.679%
2025-09-23	50.9900	51.0000	46.780000	49.8800	-2.768%	219,638	-92.121%
2025-09-22	47.1000	51.5500	46.490000	51.3000	+6.875%	470,596	-92.339%
2025-09-19	46.4000	48.0000	46.020000	48.0000	+3.448%	215,973	-91.813%
2025-09-18	46.9400	49.5576	45.743100	46.4000	-2.603%	257,082	-91.530%
2025-09-17	47.0800	48.5000	45.200000	47.6400	+1.860%	318,188	-91.751%
2025-09-16	48.4800	48.4900	43.310000	46.7700	-3.228%	442,041	-91.597%
2025-09-15	48.7900	49.8000	46.500000	48.3300	-4.505%	351,832	-91.868%
2025-09-12	48.2500	50.9997	48.000000	50.6100	+1.200%	188,415	-92.235%
2025-09-11	51.7900	52.2250	46.550000	50.0100	-3.456%	352,566	-92.142%
2025-09-10	51.2200	54.9000	50.360000	51.8000	+1.688%	455,787	-92.413%
2025-09-09	47.3500	51.0000	47.350000	50.9400	+6.125%	243,086	-92.285%
2025-09-08	50.2000	55.5500	45.820000	48.0000	-3.962%	698,212	-91.813%
2025-09-05	50.0100	55.9900	49.070000	49.9800	-1.128%	403,705	-92.137%
2025-09-04	52.0000	53.1800	47.448300	50.5500	-5.813%	554,970	-92.226%
2025-09-03	48.4600	53.7900	47.110000	53.6700	+10.751%	659,651	-92.677%
2025-09-02	42.0850	49.9600	41.812200	48.4600	+7.689%	744,643	-91.890%
2025-08-29	38.8000	45.0000	38.100000	45.0000	+18.546%	755,012	-91.267%
2025-08-28	37.7000	39.4500	36.350000	37.9600	+1.579%	203,278	-89.647%
2025-08-27	39.9900	39.9999	37.110000	37.3700	-7.339%	195,061	-89.484%
2025-08-26	38.2200	41.8700	36.200000	40.3300	+2.647%	456,687	-90.255%
2025-08-25	38.7900	39.8500	36.070000	39.2900	-1.824%	698,333	-89.997%
2025-08-22	41.0000	45.4500	39.150000	40.0200	+0.050%	656,762	-90.180%
2025-08-21	38.0600	40.4900	37.460000	40.0000	+2.119%	359,515	-90.175%
2025-08-20	38.5500	43.6900	38.050000	39.1700	-0.026%	726,342	-89.967%
2025-08-19	38.1000	42.0100	36.000100	39.1800	-9.890%	918,334	-89.969%
2025-08-18	34.2000	43.9300	34.200000	43.4800	+28.411%	1,098,681	-90.961%
2025-08-15	35.0000	35.9832	32.330000	33.8600	-3.560%	271,649	-88.393%
2025-08-14	34.0000	36.5000	34.000000	35.1100	+1.007%	428,827	-88.807%
2025-08-13	35.0000	38.5900	32.860900	34.7600	+1.519%	1,030,358	-88.694%
2025-08-12	30.8300	35.3800	30.410100	34.2400	+7.673%	698,761	-88.522%
2025-08-11	25.5500	31.9287	25.500000	31.8000	+27.968%	870,300	-87.642%
2025-08-08	25.2500	25.2500	23.100000	24.8500	+2.263%	273,693	-84.185%
2025-08-07	25.5000	27.8600	24.100000	24.3000	-4.066%	621,218	-83.827%
2025-08-06	24.8800	25.7700	22.000000	25.3300	+5.278%	998,452	-84.485%
2025-08-05	17.7000	24.4400	17.640000	24.0600	+38.117%	1,250,594	-83.666%
2025-08-04	16.2900	19.2600	16.180000	17.4200	+34.000%	1,305,005	-77.440%
2025-08-01	12.7000	13.1700	12.110000	13.0000	-3.418%	156,753	-69.769%
2025-07-31	12.0200	13.8000	12.020000	13.4600	+11.240%	321,743	-70.802%
2025-07-30	12.3100	13.0100	12.020000	12.1000	-3.739%	96,735	-67.521%
2025-07-29	13.8300	14.0251	12.510000	12.5700	-8.449%	244,658	-68.735%
2025-07-28	11.6700	13.7900	11.160800	13.7300	+23.360%	476,873	-71.377%
2025-07-25	11.3100	11.7467	10.577800	11.1300	-1.938%	209,816	-64.690%
2025-07-24	11.6500	12.2900	11.170000	11.3500	-6.584%	195,898	-65.374%
2025-07-23	11.8300	12.8500	11.180000	12.1500	+1.589%	271,054	-67.654%
2025-07-22	12.6200	12.9600	10.420000	11.9600	-7.359%	587,683	-67.140%
2025-07-21	13.8300	13.8300	12.530000	12.9100	-2.123%	415,041	-69.558%
2025-07-18	14.1000	14.1900	12.610000	13.1900	-6.982%	381,361	-70.205%
2025-07-17	14.3900	15.8500	13.210000	14.1800	+9.498%	1,282,614	-72.285%
2025-07-16	13.7200	14.3000	12.380000	12.9500	-7.500%	876,485	-69.653%
2025-07-15	10.1000	14.9900	9.800000	14.0000	+46.290%	2,593,925	-71.929%
2025-07-14	9.9300	10.6900	8.890000	9.5700	-7.267%	1,073,744	-58.934%
2025-07-11	6.4800	10.4544	6.480000	10.3200	+69.458%	3,055,078	-61.919%
2025-07-10	5.9800	6.4778	5.666500	6.0900	+9.730%	596,798	-35.468%
2025-07-09	6.2200	6.3700	5.430000	5.5500	+8.398%	1,497,957	-29.189%
2025-07-08	4.3000	7.2200	3.990000	5.1200	+47.126%	15,141,962	-23.242%
2025-07-07	2.9800	3.7199	2.920000	3.4800	+16.779%	294,690	+12.931%
2025-07-03	2.9600	3.0400	2.860000	2.9800	+7.971%	32,314	+31.879%
2025-07-02	2.8000	2.8600	2.620000	2.7600	-2.128%	14,898	+42.391%
2025-07-01	2.7100	2.9702	2.560000	2.8200	+6.015%	38,483	+39.362%
2025-06-30	2.5000	2.7700	2.500000	2.6600	+4.314%	33,570	+47.744%
2025-06-27	2.6500	2.7500	2.520000	2.5500	-5.204%	15,846	+54.118%
2025-06-26	2.5600	2.8000	2.540000	2.6900	+6.746%	43,818	+46.097%
2025-06-25	2.4500	2.5500	2.440000	2.5200	+3.279%	10,743	+55.952%
2025-06-24	2.4600	2.5991	2.440000	2.4400	0.000%	25,327	+61.066%
2025-06-23	2.4700	2.5700	2.370000	2.4400	+0.412%	17,557	+61.066%
2025-06-20	2.5000	2.6107	2.360000	2.4300	+1.674%	20,324	+61.728%
2025-06-18	2.2800	2.4000	2.280000	2.3900	+5.055%	47,125	+64.435%
2025-06-17	2.3000	2.3550	2.250000	2.2750	-1.515%	12,732	+72.747%
2025-06-16	2.3300	2.4400	2.300000	2.3100	0.000%	10,906	+70.130%
2025-06-13	2.3500	2.3690	2.300000	2.3100	-3.347%	16,108	+70.130%
2025-06-12	2.4300	2.4490	2.360000	2.3900	-2.449%	8,632	+64.435%
2025-06-11	2.3800	2.4500	2.370000	2.4500	+1.240%	17,477	+60.408%
2025-06-10	2.3600	2.4300	2.360000	2.4200	+0.415%	6,748	+62.397%
2025-06-09	2.4000	2.4680	2.360000	2.4100	+1.688%	17,216	+63.071%
2025-06-06	2.4300	2.4800	2.330000	2.3700	-4.435%	19,355	+65.823%
2025-06-05	2.4000	2.4800	2.340000	2.4800	+2.479%	8,250	+58.468%
2025-06-04	2.4600	2.5900	2.380000	2.4200	-2.024%	14,337	+62.397%
2025-06-03	2.3100	2.5000	2.310000	2.4700	+4.661%	23,140	+59.109%
2025-06-02	2.4800	2.5785	2.350000	2.3600	-6.903%	22,437	+66.525%
2025-05-30	2.4400	2.6099	2.430000	2.5350	+3.049%	14,255	+55.030%
2025-05-29	2.5000	2.6000	2.460000	2.4600	-1.600%	17,380	+59.756%
2025-05-28	2.4800	2.5498	2.440000	2.5000	-1.575%	17,392	+57.200%
2025-05-27	2.4731	2.5500	2.350000	2.5400	-0.392%	31,046	+54.724%
2025-05-23	2.5000	2.5500	2.430000	2.5500	0.000%	39,080	+54.118%
2025-05-22	2.5600	2.6000	2.218600	2.5500	-2.672%	32,519	+54.118%
2025-05-21	2.6100	2.7305	2.550000	2.6200	-1.504%	21,271	+50.000%
2025-05-20	2.8400	2.8550	2.550000	2.6600	-6.338%	61,919	+47.744%
2025-05-19	2.7000	2.9000	2.700000	2.8400	+2.158%	37,678	+38.380%
2025-05-16	2.6600	3.0000	2.660000	2.7800	+6.107%	107,377	+41.367%
2025-05-15	2.7200	2.7700	2.560000	2.6200	-4.727%	36,223	+50.000%
2025-05-14	2.9900	2.9900	2.650000	2.7500	-2.827%	17,272	+42.909%
2025-05-13	2.8400	2.8800	2.720000	2.8300	-0.352%	33,825	+38.869%
2025-05-12	2.6000	3.2000	2.527000	2.8400	+12.253%	112,598	+38.380%
2025-05-09	2.5000	2.6000	2.470000	2.5300	-4.887%	29,459	+55.336%
2025-05-08	2.5000	2.6700	2.500000	2.6600	+5.138%	12,097	+47.744%
2025-05-07	2.5850	2.5850	2.511000	2.5300	-4.528%	3,799	+55.336%
2025-05-06	2.6000	2.6600	2.510000	2.6500	-0.376%	16,660	+48.302%
2025-05-05	2.6700	2.7001	2.600000	2.6600	+3.502%	7,450	+47.744%
2025-05-02	2.7500	2.7500	2.570000	2.5700	-4.815%	5,846	+52.918%
2025-05-01	2.6220	2.7000	2.600000	2.7000	+3.846%	8,039	+45.556%
2025-04-30	2.5900	2.8000	2.520000	2.6000	-2.622%	29,681	+51.154%
2025-04-29	2.6000	2.6700	2.590000	2.6700	+3.488%	2,990	+47.191%
2025-04-28	2.6400	2.8400	2.580000	2.5800	-4.797%	7,363	+52.326%
2025-04-25	2.6900	2.9300	2.570000	2.7100	-0.733%	34,427	+45.018%
2025-04-24	2.6700	2.8080	2.590000	2.7300	+1.487%	13,885	+43.956%
2025-04-23	2.6700	2.7699	2.670000	2.6900	+2.672%	11,199	+46.097%
2025-04-22	2.5500	2.6300	2.513200	2.6200	+2.745%	1,869	+50.000%
2025-04-21	2.5300	2.6800	2.510000	2.5500	-0.391%	27,751	+54.118%
2025-04-17	2.6200	2.6200	2.500900	2.5600	0.000%	16,461	+53.516%
2025-04-16	2.5106	2.5936	2.501100	2.5600	+0.392%	15,549	+53.516%
2025-04-15	2.5300	2.6578	2.474000	2.5500	+1.190%	11,476	+54.118%
2025-04-14	2.3500	2.6600	2.350000	2.5200	+8.621%	22,563	+55.952%
2025-04-11	2.5000	2.5000	2.200000	2.3200	-5.691%	24,068	+69.397%
2025-04-10	2.5400	2.5400	2.300000	2.4600	-0.806%	23,512	+59.756%
2025-04-09	2.1400	2.4900	2.125000	2.4800	+14.023%	26,685	+58.468%
2025-04-08	2.3000	2.5100	2.140000	2.1750	-5.022%	52,901	+80.690%

.dark-mode .tXSnlF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tXSnlF{ color: #333333; background-color: white; border: 2px solid #333333; }ZEPPZepp Health Corporationstock NYSE ADR

ZEPP
Zepp Health Corporation
stock NYSE ADR