5 DAY PERFORMANCE
-18.16%
1 MONTH PERFORMANCE
-34.00%
3 MONTH PERFORMANCE
-54.47%
6 MONTH PERFORMANCE
+48.26%
YEAR-TO-DATE PERFORMANCE
-33.41%
1 YEAR PERFORMANCE
+540.71%
Zepp Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $20.23 | $18.02 (-10.92%) | $20.58 | $17.61 | 177.26 K | $71.39 M |
| 01/29/2026 | $22.13 | $21.01 (-5.06%) | $22.50 | $20.68 | 108.00 K | $83.23 M |
| 01/28/2026 | $23.15 | $22.22 (-4.02%) | $23.15 | $21.39 | 160.51 K | $88.02 M |
| 01/27/2026 | $23.14 | $22.94 (-0.86%) | $23.29 | $22.61 | 87.60 K | $90.88 M |
| 01/26/2026 | $21.63 | $22.96 (6.15%) | $24.80 | $21.63 | 151.50 K | $90.96 M |
| 01/23/2026 | $22.59 | $21.92 (-2.97%) | $22.60 | $21.22 | 59.60 K | $86.84 M |
| 01/22/2026 | $22.95 | $22.49 (-2%) | $23.80 | $22.36 | 77.32 K | $89.09 M |
| 01/21/2026 | $22.71 | $22.84 (0.57%) | $23.50 | $22.56 | 163.14 K | $90.48 M |
| 01/20/2026 | $22.45 | $23.09 (2.85%) | $23.29 | $22.12 | 97.00 K | $91.47 M |
| 01/16/2026 | $22.34 | $23.02 (3.04%) | $24.02 | $21.60 | 105.60 K | $91.19 M |
| 01/15/2026 | $21.17 | $22.50 (6.28%) | $23.30 | $21.08 | 168.02 K | $89.13 M |
| 01/14/2026 | $22.71 | $20.65 (-9.07%) | $23.20 | $20.01 | 170.14 K | $81.80 M |
| 01/13/2026 | $26.50 | $22.81 (-13.92%) | $26.64 | $22.53 | 152.55 K | $90.36 M |
| 01/12/2026 | $26.41 | $26.68 (1.02%) | $27.34 | $26.00 | 126.73 K | $105.69 M |
| 01/09/2026 | $28.18 | $26.46 (-6.1%) | $28.18 | $26.41 | 100.14 K | $104.82 M |
| 01/08/2026 | $31.68 | $28.08 (-11.36%) | $32.85 | $27.81 | 136.20 K | $111.24 M |
| 01/07/2026 | $29.16 | $32.51 (11.49%) | $32.52 | $27.56 | 201.60 K | $128.79 M |
| 01/06/2026 | $29.84 | $29.23 (-2.04%) | $30.26 | $28.87 | 94.50 K | $115.79 M |
| 01/05/2026 | $28.01 | $29.60 (5.68%) | $29.99 | $27.40 | 87.50 K | $117.26 M |
| 01/02/2026 | $27.44 | $28.03 (2.15%) | $28.59 | $26.55 | 177.13 K | $111.04 M |
| 12/31/2025 | $27.01 | $26.94 (-0.26%) | $27.40 | $26.42 | 77.94 K | $106.72 M |
| 12/30/2025 | $27.57 | $27.18 (-1.41%) | $28.49 | $26.65 | 114.51 K | $107.67 M |
| 12/29/2025 | $27.57 | $27.77 (0.73%) | $28.95 | $27.57 | 171.90 K | $110.01 M |
| 12/26/2025 | $28.00 | $28.27 (0.96%) | $28.71 | $27.45 | 68.72 K | $71.38 M |
| 12/24/2025 | $28.14 | $28.26 (0.43%) | $28.50 | $27.70 | 56.13 K | $71.36 M |
| 12/23/2025 | $28.20 | $28.54 (1.21%) | $30.39 | $28.06 | 166.20 K | $72.06 M |
| 12/22/2025 | $27.90 | $29.00 (3.94%) | $29.64 | $27.24 | 213.70 K | $73.22 M |
| 12/19/2025 | $28.99 | $27.76 (-4.24%) | $29.37 | $27.68 | 338.59 K | $70.09 M |
| 12/18/2025 | $26.61 | $28.30 (6.35%) | $29.08 | $26.61 | 229.10 K | $71.46 M |
| 12/17/2025 | $29.02 | $26.66 (-8.13%) | $29.02 | $26.46 | 153.35 K | $67.32 M |
| 12/16/2025 | $27.85 | $28.82 (3.48%) | $29.65 | $27.81 | 436.00 K | $72.77 M |
| 12/15/2025 | $28.19 | $28.31 (0.43%) | $28.90 | $27.35 | 86.30 K | $71.48 M |
| 12/12/2025 | $28.35 | $28.46 (0.39%) | $30.39 | $27.65 | 140.40 K | $71.86 M |
| 12/11/2025 | $29.30 | $28.35 (-3.24%) | $29.32 | $27.50 | 184.10 K | $71.58 M |
| 12/10/2025 | $28.64 | $30.07 (4.99%) | $30.40 | $27.94 | 233.11 K | $75.93 M |
| 12/09/2025 | $26.99 | $29.01 (7.48%) | $29.60 | $26.48 | 187.01 K | $73.25 M |
| 12/08/2025 | $29.00 | $27.57 (-4.93%) | $29.00 | $27.35 | 121.94 K | $69.61 M |
| 12/05/2025 | $29.36 | $28.58 (-2.66%) | $29.63 | $27.42 | 121.55 K | $72.16 M |
| 12/04/2025 | $28.30 | $29.48 (4.17%) | $29.79 | $28.30 | 87.12 K | $74.44 M |
| 12/03/2025 | $27.90 | $28.20 (1.08%) | $28.72 | $26.32 | 126.65 K | $71.20 M |
| 12/02/2025 | $26.92 | $29.04 (7.88%) | $30.00 | $26.80 | 161.69 K | $73.33 M |
| 12/01/2025 | $27.00 | $26.71 (-1.07%) | $27.23 | $25.68 | 243.33 K | $67.44 M |
| 11/28/2025 | $28.46 | $26.95 (-5.31%) | $28.62 | $25.93 | 181.73 K | $68.05 M |
| 11/26/2025 | $28.98 | $29.30 (1.1%) | $29.77 | $28.53 | 65.80 K | $73.98 M |
| 11/25/2025 | $28.76 | $29.28 (1.81%) | $29.60 | $27.74 | 155.14 K | $73.93 M |
| 11/24/2025 | $26.75 | $28.99 (8.37%) | $29.60 | $26.41 | 284.55 K | $73.20 M |
| 11/21/2025 | $23.62 | $26.70 (13.04%) | $27.10 | $23.39 | 438.15 K | $67.42 M |
| 11/20/2025 | $24.72 | $24.12 (-2.43%) | $26.49 | $24.12 | 310.98 K | $60.90 M |
| 11/19/2025 | $24.30 | $24.04 (-1.07%) | $24.89 | $23.06 | 142.33 K | $60.70 M |
| 11/18/2025 | $23.60 | $24.25 (2.75%) | $24.84 | $22.80 | 150.51 K | $61.23 M |
| 11/17/2025 | $24.85 | $24.00 (-3.42%) | $25.07 | $23.82 | 159.11 K | $60.60 M |
| 11/14/2025 | $23.92 | $23.99 (0.29%) | $26.15 | $23.80 | 324.91 K | $60.57 M |
| 11/13/2025 | $25.03 | $25.20 (0.68%) | $25.44 | $24.21 | 254.00 K | $63.63 M |
| 11/12/2025 | $27.12 | $25.44 (-6.19%) | $29.00 | $25.25 | 415.73 K | $64.24 M |
| 11/11/2025 | $22.83 | $26.25 (14.98%) | $26.72 | $22.61 | 375.15 K | $66.28 M |
| 11/10/2025 | $27.98 | $22.40 (-19.94%) | $28.26 | $21.98 | 732.65 K | $56.56 M |
| 11/07/2025 | $28.41 | $27.29 (-3.94%) | $28.55 | $25.50 | 331.61 K | $68.91 M |
| 11/06/2025 | $33.00 | $27.73 (-15.97%) | $33.00 | $27.09 | 747.55 K | $70.02 M |
| 11/05/2025 | $32.70 | $34.84 (6.54%) | $35.48 | $23.04 | 1.46 M | $87.97 M |
| 11/04/2025 | $37.50 | $37.07 (-1.15%) | $38.74 | $35.06 | 309.25 K | $93.60 M |
| 11/03/2025 | $40.41 | $38.90 (-3.74%) | $42.35 | $37.50 | 163.50 K | $98.22 M |
| 10/31/2025 | $39.27 | $40.38 (2.83%) | $41.90 | $38.63 | 146.81 K | $159.97 M |
| 10/30/2025 | $40.26 | $39.40 (-2.14%) | $40.26 | $37.37 | 200.44 K | $156.08 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.
