Stock listing
NYSE:ZEPP Zepp Health Corp. Stock
Follow Zepp Health Corp. into a list and get an email when it puts out news.
Share price · NYSE:ZEPP
$2.23 USD +0.03 (+1.4%)
Close on Nov 2, 2026
- Day range
- $2.20 – $2.45 USDNov 2, 2026
- Volume
- 129,287 sharesNov 2, 2026
- Market cap
- $18.87M USDAt the close on Nov 2, 2026 · price × 8.46M shares outstanding
- 52-week range
- $2.15 – $42.35 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $194,320 USDMedian day 32,951 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:ZEPP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.23 | +0.03 | +1.4% | $2.20 | $2.45 | $2.20 | 129,287 | |
| $2.20 | -0.05 | -2.2% | $2.16 | $2.252 | $2.15 | 112,603 | |
| $2.25 | -0.09 | -3.8% | $2.30 | $2.42 | $2.20 | 68,526 | |
| $2.34 | -0.07 | -2.9% | $2.38 | $2.50 | $2.33 | 112,917 | |
| $2.41 | -0.13 | -5.1% | $2.54 | $2.67 | $2.38 | 82,398 | |
| $2.54 | -0.07 | -2.7% | $2.57 | $2.619 | $2.422 | 68,799 | |
| $2.61 | -0.05 | -1.9% | $2.625 | $2.69 | $2.52 | 79,975 | |
| $2.66 | -0.10 | -3.6% | $2.73 | $2.766 | $2.615 | 50,378 | |
| $2.76 | -0.01 | -0.4% | $2.76 | $2.924 | $2.71 | 70,289 | |
| $2.77 | -0.15 | -5.1% | $2.86 | $2.94 | $2.23 | 161,235 | |
| $2.92 | -0.10 | -3.3% | $3.00 | $3.15 | $2.83 | 101,192 | |
| $3.02 | -0.18 | -5.6% | $3.23 | $3.30 | $2.98 | 36,290 | |
| $3.20 | -0.25 | -7.2% | $3.40 | $3.44 | $3.06 | 44,076 | |
| $3.45 | -0.10 | -2.8% | $3.50 | $3.57 | $3.40 | 18,050 | |
| $3.55 | -0.06 | -1.7% | $3.553 | $3.699 | $3.39 | 38,798 | |
| $3.61 | -0.11 | -3.0% | $3.78 | $3.845 | $3.59 | 28,278 | |
| $3.72 | -0.12 | -3.1% | $3.92 | $4.03 | $3.71 | 9,652 | |
| $3.84 | -0.02 | -0.5% | $3.85 | $3.92 | $3.771 | 9,039 | |
| $3.86 | -0.045 | -1.2% | $3.95 | $3.965 | $3.82 | 10,033 | |
| $3.905 | +0.045 | +1.2% | $3.95 | $4.049 | $3.90 | 14,346 | |
| $3.86 | +0.04 | +1.0% | $3.89 | $3.93 | $3.63 | 25,934 | |
| $3.82 | -0.14 | -3.5% | $4.05 | $4.257 | $3.82 | 13,130 | |
| $3.96 | -0.06 | -1.5% | $4.10 | $4.10 | $3.81 | 11,415 | |
| $4.02 | +0.06 | +1.5% | $3.90 | $4.09 | $3.90 | 21,136 | |
| $3.96 | +0.07 | +1.8% | $3.84 | $4.005 | $3.78 | 32,485 | |
| $3.89 | -0.25 | -6.0% | $4.06 | $4.207 | $3.86 | 33,984 | |
| $4.14 | +0.02 | +0.5% | $4.07 | $4.195 | $4.06 | 22,564 | |
| $4.12 | -0.12 | -2.8% | $4.26 | $4.26 | $4.06 | 35,280 | |
| $4.24 | -0.06 | -1.4% | $4.30 | $4.52 | $4.21 | 48,704 | |
| $4.30 | -0.09 | -2.1% | $4.47 | $4.47 | $4.26 | 26,283 | |
| $4.39 | +0.07 | +1.6% | $4.32 | $4.53 | $4.31 | 14,699 | |
| $4.32 | -0.08 | -1.8% | $4.421 | $4.59 | $4.32 | 20,503 | |
| $4.40 | +0.14 | +3.3% | $4.389 | $4.52 | $4.30 | 19,337 | |
| $4.26 | -0.07 | -1.6% | $4.37 | $4.40 | $4.23 | 21,595 | |
| $4.33 | -0.11 | -2.5% | $4.44 | $4.50 | $4.20 | 27,141 | |
| $4.44 | -0.14 | -3.1% | $4.65 | $4.66 | $4.44 | 23,836 | |
| $4.58 | -0.37 | -7.5% | $5.003 | $5.003 | $4.58 | 13,497 | |
| $4.95 | -0.05 | -1.0% | $5.00 | $5.00 | $4.81 | 15,032 | |
| $5.00 | +0.08 | +1.6% | $4.91 | $5.09 | $4.72 | 16,023 | |
| $4.92 | +0.12 | +2.5% | $4.85 | $5.00 | $4.40 | 362,308 | |
| $4.80 | +0.29 | +6.4% | $4.61 | $4.89 | $4.61 | 31,438 | |
| $4.51 | -0.35 | -7.2% | $4.80 | $5.00 | $4.50 | 78,479 | |
| $4.86 | +0.36 | +8.0% | $4.17 | $4.97 | $4.17 | 74,454 | |
| $4.50 | -0.32 | -6.6% | $5.00 | $5.13 | $4.42 | 62,804 | |
| $4.82 | -0.22 | -4.4% | $5.14 | $5.28 | $4.82 | 54,149 | |
| $5.04 | -0.17 | -3.3% | $5.27 | $5.39 | $4.995 | 27,049 | |
| $5.21 | -0.09 | -1.7% | $5.30 | $5.35 | $5.105 | 20,497 | |
| $5.30 | +0.21 | +4.1% | $5.07 | $5.363 | $5.05 | 36,282 | |
| $5.09 | +0.10 | +2.0% | $5.12 | $5.26 | $5.005 | 32,951 | |
| $4.99 | -0.16 | -3.1% | $5.15 | $5.215 | $4.90 | 45,688 | |
| $5.15 | -0.21 | -3.9% | $5.38 | $5.38 | $5.14 | 69,559 | |
| $5.36 | -0.01 | -0.2% | $5.37 | $5.616 | $5.13 | 55,806 | |
| $5.37 | -0.15 | -2.7% | $5.52 | $5.708 | $5.37 | 27,297 | |
| $5.52 | -0.30 | -5.2% | $5.80 | $5.933 | $5.48 | 52,827 | |
| $5.82 | +0.40 | +7.4% | $5.56 | $5.95 | $5.40 | 97,307 | |
| $5.42 | +0.06 | +1.1% | $5.30 | $5.59 | $5.30 | 25,561 | |
| $5.36 | -0.09 | -1.7% | $5.40 | $5.49 | $5.30 | 10,881 | |
| $5.45 | +0.30 | +5.8% | $5.25 | $5.79 | $5.12 | 75,847 | |
| $5.15 | -0.04 | -0.8% | $5.20 | $5.20 | $5.005 | 17,809 | |
| $5.19 | +0.44 | +9.3% | $4.80 | $5.19 | $4.665 | 52,890 | |
| $4.75 | +0.10 | +2.2% | $4.70 | $4.77 | $4.58 | 21,251 | |
| $4.65 | +0.08 | +1.8% | $4.67 | $4.75 | $4.53 | 17,073 | |
| $4.57 | +0.05 | +1.1% | $4.64 | $4.75 | $4.52 | 27,647 | |
| $4.52 | +0.09 | +2.0% | $4.56 | $4.80 | $4.407 | 34,900 | |
| $4.43 | -0.10 | -2.2% | $4.42 | $4.59 | $4.30 | 69,966 |
- Ticker
- NYSE:ZEPP
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest deck · Sep 1, 2026
Q2 2026 Earnings Presentation
Earnings · 12 slides
Decks
Q2 2026 Earnings Presentation
Earnings · 12 slides · Sep 1, 2026
Q1 2026 Earnings Presentation
Earnings · 11 slides · Jun 8, 2026
Q4 2025 Earnings Presentation
Earnings · 13 slides · Mar 15, 2026
Q3 2025 Earnings Presentation
Earnings · 11 slides · Nov 4, 2025
Zepp Health Corp. on 6ix
- Decks
- 24 decks · latest Sep 1, 2026
Log in to ask 6ix AI your own questions about Zepp Health Corp.