Loading the section…
Closing prices for 9 October 2026
Next earnings report: 3 November 2026 · Earnings calendar
Change over the period shown (line colour): −92.82 %
The series is stated in the current share scale after splits; dividends are not included in the price
No events for this security recently.
There is no company information yet.
Zepp Health Corporation trades on NYSE under the ticker ZEPP. The trading history on this page starts on 8 February 2018.
Over the past 52 weeks ZEPP has traded between 3.63 $ and 61.85 $. As of 9 October 2026 the price stood 0.15 % of the way from the 52-week low to the high.
Over one year ZEPP shares fell 93.45 %; over six months they fell 71.52 %. Volatility over 90 days is 94.37 %. Dividends are not included: this is price change only, as of 9 October 2026.
Zepp Health Corporation reported revenue of 259M $ and a net loss of 40M $ for the latest fiscal year. Net margin is −15.48 %. Revenue changed by +41.78 % year over year. Earnings per share are −0.16 $.
ZEPP has a return on equity of −18.68 %. Return on assets is −7.09 %. Operating margin is −11.29 %.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 9 October 2026 | 3.92 | 4.03 | 3.71 | 3.72 | 9,700 |
| 8 October 2026 | 3.85 | 3.92 | 3.77 | 3.84 | 9,000 |
| 7 October 2026 | 3.95 | 3.97 | 3.82 | 3.86 | 10,000 |
| 6 October 2026 | 3.95 | 4.05 | 3.90 | 3.91 | 14,300 |
| 5 October 2026 | 3.89 | 3.93 | 3.63 | 3.86 | 25,900 |
| 2 October 2026 | 4.05 | 4.26 | 3.82 | 3.82 | 13,100 |
| 1 October 2026 | 4.10 | 4.10 | 3.81 | 3.96 | 11,400 |
| 30 September 2026 | 3.90 | 4.09 | 3.90 | 4.02 | 21,100 |
| 29 September 2026 | 3.84 | 4.01 | 3.78 | 3.96 | 32,500 |
| 28 September 2026 | 4.06 | 4.21 | 3.86 | 3.89 | 32,200 |
| 25 September 2026 | 4.07 | 4.20 | 4.06 | 4.14 | 22,600 |
| 24 September 2026 | 4.26 | 4.26 | 4.06 | 4.12 | 35,300 |
| 23 September 2026 | 4.30 | 4.52 | 4.21 | 4.24 | 48,700 |
| 22 September 2026 | 4.47 | 4.47 | 4.26 | 4.30 | 26,300 |
| 21 September 2026 | 4.32 | 4.53 | 4.31 | 4.39 | 14,700 |
| 18 September 2026 | 4.42 | 4.59 | 4.32 | 4.32 | 20,500 |
| 17 September 2026 | 4.39 | 4.52 | 4.30 | 4.40 | 19,300 |
| 16 September 2026 | 4.37 | 4.40 | 4.23 | 4.26 | 21,600 |
| 15 September 2026 | 4.44 | 4.50 | 4.20 | 4.33 | 27,100 |
| 14 September 2026 | 4.65 | 4.66 | 4.44 | 4.44 | 23,800 |
Based on the fiscal year ended 31 December 2025
Share count is a period average, so market cap is approximate.