price
ZE
NYSE · ZEPP
Zepp Health Corporation American depositary shares, each representing sixteen Class A ordinary shares
Technology · Consumer Electronics
$3.91
Down-$0.09 (-2.18%)
Updated Oct 7, 2026, 6:21 PM
SID Score
3.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 112.88M
- P/E ratio
- -1.05
- Dividend yield
- 0.00%
- 52-week range
- $3.63 – $61.50
- Volume
- 14.35K
- Avg. volume
- 276.72K
Price performance · ZEPP
ZEPP price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 6, 2026
ZEPP closed at $3.91 after 21 trading sessions, down 20.63% for the selected period.
- Last close
- $3.91
- Period change
- -20.63%
- Period low
- $3.82
- Period high
- $5.00
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 6, 2026 | $3.95 | $4.049 | $3.90 | $3.905 | 14.35K |
| Oct 5, 2026 | $3.89 | $3.93 | $3.63 | $3.86 | 25.93K |
| Oct 2, 2026 | $4.05 | $4.2574 | $3.82 | $3.82 | 13.13K |
| Oct 1, 2026 | $4.10 | $4.10 | $3.81 | $3.96 | 11.42K |
| Sep 30, 2026 | $3.90 | $4.09 | $3.90 | $4.02 | 21.14K |
| Sep 29, 2026 | $3.84 | $4.005 | $3.78 | $3.96 | 32.49K |
| Sep 28, 2026 | $4.06 | $4.207 | $3.86 | $3.89 | 33.98K |
| Sep 25, 2026 | $4.07 | $4.195 | $4.06 | $4.14 | 22.56K |
| Sep 24, 2026 | $4.26 | $4.26 | $4.06 | $4.12 | 35.28K |
| Sep 23, 2026 | $4.30 | $4.52 | $4.21 | $4.24 | 48.7K |
| Sep 22, 2026 | $4.47 | $4.47 | $4.26 | $4.30 | 26.28K |
| Sep 21, 2026 | $4.32 | $4.53 | $4.31 | $4.39 | 14.7K |
| Sep 18, 2026 | $4.4205 | $4.59 | $4.32 | $4.32 | 20.51K |
| Sep 17, 2026 | $4.3885 | $4.5195 | $4.30 | $4.40 | 19.34K |
| Sep 16, 2026 | $4.37 | $4.40 | $4.23 | $4.26 | 21.6K |
| Sep 15, 2026 | $4.44 | $4.50 | $4.2002 | $4.33 | 27.14K |
| Sep 14, 2026 | $4.65 | $4.66 | $4.44 | $4.44 | 23.84K |
| Sep 11, 2026 | $5.0034 | $5.0034 | $4.58 | $4.58 | 13.5K |
| Sep 10, 2026 | $5.00 | $5.00 | $4.81 | $4.95 | 15.03K |
| Sep 9, 2026 | $4.91 | $5.09 | $4.72 | $5.00 | 16.02K |
| Sep 8, 2026 | $4.85 | $5.00 | $4.40 | $4.92 | 362.31K |
Latest ZEPP news
The latest Smart Investors Daily articles mentioning ZEPP.
Stock researchResearch & News · Analysis
Company
Market Activity
Research & News
Loading stock research…