3.08
price up icon4.05%   0.12
after-market After Hours: 3.08
loading

Zepp Health Corporation Adr Stock (ZEPP) Price History

The historical daily chart and data for Zepp Health Corporation Adr stock (ZEPP), show that the latest closing stock price as of April 01, 2025, is $3.08.
  • Zepp Health Corporation Adr all-time high stock price is $17.60, occurred on March 02, 2021.
  • The lowest Zepp Health Corporation Adr stock price recorded was $0.515 on August 05, 2024. Since then, Zepp Health Corporation Adr's stock price has risen over 498.06% to $3.08 now.
  • The 52-week high stock price for ZEPP is $4.38, representing a 42.21% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for ZEPP is $2.06, indicating a -33.12% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Zepp Health Corporation Adr (ZEPP) stock in the beginning of 2024 was $5.10. The stock closed the year at $1.45, a loss of over -71.57% for the year.
The table below shows more information about ZEPP historical price data:
Date High Low High - Low Volume % Change
Apr 01, 2025 $3.12 $2.86 $0.26 8,559.0 +4.05%
Mar 31, 2025 $3.08 $2.94 $0.1349 25,843.0 -1.33%
Mar 28, 2025 $3.51 $2.95 $0.56 13,596.0 -13.29%
Mar 27, 2025 $3.47 $2.92 $0.5492 37,224.0 +15.33%
Mar 26, 2025 $3.17 $2.92 $0.2531 59,286.0 -6.83%
Mar 25, 2025 $3.46 $3.21 $0.2528 18,203.0 -8.52%
Mar 24, 2025 $3.69 $3.41 $0.28 13,824.0 +0.28%
Mar 21, 2025 $3.60 $3.30 $0.305 23,369.0 -3.31%
Mar 20, 2025 $3.75 $3.55 $0.20 24,834.0 +2.25%
Mar 19, 2025 $3.71 $3.48 $0.23 23,842.0 -2.20%
Mar 18, 2025 $3.75 $3.31 $0.4399 94,105.0 +13.79%
Mar 17, 2025 $3.30 $3.06 $0.2388 35,070.0 +4.25%
Mar 14, 2025 $3.10 $2.95 $0.15 30,485.0 +2.34%
Mar 13, 2025 $3.10 $2.92 $0.1778 30,169.0 +2.05%
Mar 12, 2025 $2.93 $2.79 $0.1386 11,273.0 +3.17%
Mar 11, 2025 $2.94 $2.80 $0.1377 16,605.0 -0.70%
Mar 10, 2025 $2.94 $2.80 $0.14 19,419.0 +0.70%
Mar 07, 2025 $2.84 $2.76 $0.0843 21,128.0 +1.43%
Mar 06, 2025 $2.87 $2.64 $0.2254 16,207.0 -0.71%
Mar 05, 2025 $2.86 $2.74 $0.1224 26,223.0 +1.81%
Mar 04, 2025 $2.78 $2.76 $0.02 7,124.0 +3.36%

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

In this detailed analysis, we present a comprehensive overview of the price movements of Zepp Health Corporation 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 Corporation Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zepp Health Corporation Adr Stock (ZEPP) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $3.12 $2.86 $0.26 8,559.0 +0.00%
Mar, 2025 $3.75 $2.63 $1.12 568,986.0 +15.36%
Feb, 2025 $3.13 $2.55 $0.58 334,537.0 -4.64%
Jan, 2025 $3.38 $2.60 $0.78 335,509.0 +7.69%

Zepp Health Corporation Adr Stock (ZEPP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.33 $2.56 $0.77 260,832.0 -14.01%
Nov, 2024 $3.43 $2.35 $1.08 325,215.0 -2.18%
Oct, 2024 $4.26 $3.10 $1.16 402,846.0 -26.21%
Sep, 2024 $4.38 $2.86 $1.52 595,964.0 +45.00%
Aug, 2024 $3.12 $2.06 $1.06 413,455.8 +31.30%
Jul, 2024 $2.80 $2.28 $0.516 435,851.0 -4.80%
Jun, 2024 $3.37 $2.37 $1.00 427,581.8 -21.18%
May, 2024 $3.76 $2.80 $0.956 445,606.3 -9.38%
Apr, 2024 $4.28 $3.28 $1.00 310,964.8 -17.65%
Mar, 2024 $5.16 $3.60 $1.56 431,781.3 -9.73%
Feb, 2024 $5.72 $4.52 $1.20 308,092.0 -7.38%
Jan, 2024 $8.40 $4.80 $3.60 383,227.3 -14.08%

Zepp Health Corporation Adr Stock (ZEPP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.64 $5.28 $2.36 341,153.5 +2.90%
Nov, 2023 $5.60 $4.00 $1.60 339,427.8 +33.98%
Oct, 2023 $5.00 $3.86 $1.14 164,741.5 -10.43%
Sep, 2023 $5.00 $4.24 $0.7564 212,394.0 +6.48%
Aug, 2023 $5.60 $4.24 $1.36 261,552.3 -16.92%
Jul, 2023 $5.52 $4.48 $1.04 237,418.0 +14.04%
Jun, 2023 $4.96 $4.40 $0.5604 233,195.0 -3.39%
May, 2023 $6.18 $4.44 $1.74 224,079.5 -19.18%
Apr, 2023 $6.20 $4.96 $1.24 150,508.3 +11.45%
Mar, 2023 $7.20 $4.84 $2.36 223,767.0 -22.49%
Feb, 2023 $8.56 $6.55 $2.01 198,823.3 -18.36%
Jan, 2023 $8.76 $5.80 $2.96 408,296.8 +42.76%
$4.78
price up icon 1.27%
$6.05
price down icon 1.14%
$1.94
price down icon 4.90%
$0.6507
price down icon 1.84%
$14.63
price up icon 2.52%
Cap:     |  Volume (24h):