Zepp Health Corp Adr (ZEPP)

Date: O: H: L: C: Vol:

Zepp Health Corp Adr Stock (ZEPP) Price History

The historical daily chart and data for Zepp Health Corp Adr stock (ZEPP), adjusted for splits and dividends, show that the latest closing stock price as of November 02, 2026, is $2.23.

Zepp Health Corp Adr all-time high stock price is $70.40, occurred on March 02, 2021.
The lowest Zepp Health Corp Adr stock price recorded was $2.06 on August 05, 2024. Since then, Zepp Health Corp Adr's stock price has risen over 7.62% to $2.23 now.
The 52-week high stock price for ZEPP is $42.35, representing a 1,799% increase from the current share price, occurred on November 03, 2025.
The 52-week low stock price for ZEPP is $2.15, indicating a 3.59% decrease from the current share price, occurred on October 30, 2026.
The closing price of Zepp Health Corp Adr (ZEPP) stock in the beginning of 2025 was $2.87. The stock closed the year at $26.94, a gain of over 838.68% for the year.

The table below shows more information about ZEPP historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 02, 2026	$2.45	$2.20	$0.2498	129,287	+1.36%
Oct 30, 2026	$2.25	$2.15	$0.1024	112,608	-2.22%
Oct 29, 2026	$2.42	$2.20	$0.22	68,745	-3.85%
Oct 28, 2026	$2.50	$2.33	$0.17	112,919	-2.90%
Oct 27, 2026	$2.67	$2.38	$0.29	82,403	-5.12%
Oct 26, 2026	$2.62	$2.42	$0.1973	70,063	-2.68%
Oct 23, 2026	$2.69	$2.52	$0.17	79,975	-1.88%
Oct 22, 2026	$2.77	$2.62	$0.1505	50,379	-3.62%
Oct 21, 2026	$2.92	$2.71	$0.2143	70,289	-0.36%
Oct 20, 2026	$2.94	$2.23	$0.71	161,236	-5.14%
Oct 19, 2026	$3.15	$2.83	$0.32	101,193	-3.31%
Oct 16, 2026	$3.30	$2.98	$0.32	36,291	-5.63%
Oct 15, 2026	$3.44	$3.06	$0.38	44,077	-7.25%
Oct 14, 2026	$3.57	$3.40	$0.17	18,050	-2.82%
Oct 13, 2026	$3.70	$3.39	$0.3086	38,799	-1.66%
Oct 12, 2026	$3.85	$3.59	$0.255	28,279	-2.96%
Oct 09, 2026	$4.03	$3.71	$0.32	9,653	-3.12%
Oct 08, 2026	$3.92	$3.77	$0.1488	9,040	-0.52%
Oct 07, 2026	$3.97	$3.82	$0.145	10,034	-1.15%
Oct 06, 2026	$4.05	$3.90	$0.149	14,347	+1.17%
Oct 05, 2026	$3.93	$3.63	$0.3	25,935	+1.05%

Zepp Health Corp Adr Stock (ZEPP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Zepp Health Corp Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZEPP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zepp Health Corp Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zepp Health Corp Adr Stock (ZEPP) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$2.45	$2.20	$0.2498	129,287	+1.36%
Oct, 2026	$4.26	$2.15	$2.11	1,168,861	-45.27%
Sep, 2026	$5.13	$3.78	$1.35	999,145	-16.60%
Aug, 2026	$5.95	$4.30	$1.65	872,794	+6.40%
Jul, 2026	$5.66	$4.10	$1.56	825,648	-13.05%
Jun, 2026	$8.50	$3.85	$4.65	4,437,232	-36.15%
May, 2026	$19.38	$7.90	$11.48	2,357,282	-53.29%
Apr, 2026	$17.64	$10.84	$6.80	1,436,815	+46.19%
Mar, 2026	$22.21	$10.51	$11.70	2,442,622	-38.02%
Feb, 2026	$26.83	$15.37	$11.46	2,435,071	+6.99%
Jan, 2026	$32.85	$17.61	$15.24	2,512,261	-33.11%

Zepp Health Corp Adr Stock (ZEPP) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$30.40	$25.68	$4.72	3,466,532	+0.85%
Nov, 2025	$42.35	$21.98	$20.37	6,989,207	-33.26%
Oct, 2025	$61.85	$37.37	$24.48	5,621,216	-11.80%
Sep, 2025	$55.99	$41.81	$14.18	7,627,971	+1.73%
Aug, 2025	$45.45	$12.11	$33.34	13,866,214	+234.32%
Jul, 2025	$15.85	$2.56	$13.29	29,417,846	+406.02%
Jun, 2025	$2.80	$2.25	$0.55	379,435	+4.93%
May, 2025	$3.20	$2.22	$0.9814	662,098	-2.50%
Apr, 2025	$3.15	$2.13	$1.02	438,718	-12.16%
Mar, 2025	$3.75	$2.63	$1.12	560,427	+10.86%
Feb, 2025	$3.13	$2.55	$0.58	334,537	-4.64%
Jan, 2025	$3.38	$2.60	$0.78	335,509	+7.69%

Zepp Health Corp Adr Stock (ZEPP) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$3.33	$2.56	$0.77	260,832	-14.01%
Nov, 2024	$3.43	$2.35	$1.08	325,215	-2.18%
Oct, 2024	$4.26	$3.10	$1.16	402,846	-26.21%
Sep, 2024	$4.38	$2.86	$1.52	595,964	+45.00%
Aug, 2024	$3.12	$2.06	$1.06	413,457	+31.30%
Jul, 2024	$2.80	$2.28	$0.516	435,855	-4.80%
Jun, 2024	$3.37	$2.37	$1.00	427,585	-21.18%
May, 2024	$3.76	$2.80	$0.956	445,609	-9.38%
Apr, 2024	$4.28	$3.28	$1.00	310,968	-17.65%
Mar, 2024	$5.16	$3.60	$1.56	431,782	-9.73%
Feb, 2024	$5.72	$4.52	$1.20	308,096	-7.38%
Jan, 2024	$8.40	$4.80	$3.60	383,228	-14.08%

Similar to ZEPP