price
ZE
NYSE · ZEPP
Zepp Health Corporation American depositary shares, each representing sixteen Class A ordinary shares
Technology · Consumer Electronics
$5.15
Down-$0.21 (-3.92%)
Updated Aug 24, 2026, 1:19 PM
SID Score
4.5/10
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
- $3.85 – $61.85
- Volume
- 69.56K
- Avg. volume
- 276.72K
Price performance
ZEPP price history
1M range · 20 trading sessions · Daily adjusted prices
ZEPP closed at $5.15 after 20 trading sessions, up 5.75% for the selected period.
- Last close
- $5.15
- Period change
- +5.75%
- Period low
- $4.35
- Period high
- $5.82
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | $5.38 | $5.38 | $5.14 | $5.15 | 69.56K |
| Aug 20, 2026 | $5.37 | $5.6159 | $5.13 | $5.36 | 55.81K |
| Aug 19, 2026 | $5.52 | $5.7078 | $5.37 | $5.37 | 27.3K |
| Aug 18, 2026 | $5.80 | $5.9326 | $5.48 | $5.52 | 52.83K |
| Aug 17, 2026 | $5.56 | $5.95 | $5.40 | $5.82 | 97.31K |
| Aug 14, 2026 | $5.30 | $5.59 | $5.30 | $5.42 | 25.56K |
| Aug 13, 2026 | $5.40 | $5.49 | $5.30 | $5.36 | 10.88K |
| Aug 12, 2026 | $5.25 | $5.79 | $5.12 | $5.45 | 75.85K |
| Aug 11, 2026 | $5.20 | $5.20 | $5.005 | $5.15 | 17.81K |
| Aug 10, 2026 | $4.80 | $5.19 | $4.665 | $5.19 | 52.89K |
| Aug 7, 2026 | $4.70 | $4.77 | $4.58 | $4.75 | 21.25K |
| Aug 6, 2026 | $4.67 | $4.7499 | $4.53 | $4.65 | 17.07K |
| Aug 5, 2026 | $4.64 | $4.75 | $4.52 | $4.57 | 27.65K |
| Aug 4, 2026 | $4.56 | $4.80 | $4.4066 | $4.52 | 34.9K |
| Aug 3, 2026 | $4.42 | $4.59 | $4.30 | $4.43 | 69.97K |
| Jul 31, 2026 | $4.59 | $4.80 | $4.30 | $4.53 | 41.54K |
| Jul 30, 2026 | $4.52 | $4.60 | $4.28 | $4.42 | 36.72K |
| Jul 29, 2026 | $4.75 | $4.90 | $4.10 | $4.35 | 87.33K |
| Jul 28, 2026 | $4.79 | $4.9533 | $4.62 | $4.64 | 39.22K |
| Jul 27, 2026 | $4.90 | $5.13 | $4.80 | $4.87 | 42.07K |
Latest ZEPP news
The latest Smart Investors Daily articles mentioning ZEPP.
Stock researchResearch & News · SEC Filings
Loading stock research…