Get the Stockscreener App
3.5501
1.66%
-0.0599
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 October 13, 2026, is $3.5501.
- 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 72.33% to $3.5501 now.
- The 52-week high stock price for ZEPP is $58.00, representing a 1,534% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for ZEPP is $3.59, indicating a 1.12% decrease from the current share price, occurred on October 12, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $3.70 | $3.39 | $0.3086 | 34,668.0 | -1.66% |
| Oct 12, 2026 | $3.85 | $3.59 | $0.255 | 28,279.0 | -2.96% |
| Oct 09, 2026 | $4.03 | $3.71 | $0.32 | 9,653.0 | -3.12% |
| Oct 08, 2026 | $3.92 | $3.77 | $0.1488 | 9,040.0 | -0.52% |
| Oct 07, 2026 | $3.96 | $3.82 | $0.145 | 10,034.0 | -1.15% |
| Oct 06, 2026 | $4.05 | $3.90 | $0.149 | 14,347.0 | +1.17% |
| Oct 05, 2026 | $3.93 | $3.63 | $0.30 | 25,935.0 | +1.05% |
| Oct 02, 2026 | $4.26 | $3.82 | $0.4374 | 13,131.0 | -3.54% |
| Oct 01, 2026 | $4.10 | $3.81 | $0.29 | 11,415.0 | -1.49% |
| Sep 30, 2026 | $4.09 | $3.90 | $0.19 | 21,136.0 | +1.52% |
| Sep 29, 2026 | $4.00 | $3.78 | $0.225 | 32,482.0 | +1.80% |
| Sep 28, 2026 | $4.21 | $3.86 | $0.347 | 33,984.0 | -6.04% |
| Sep 25, 2026 | $4.20 | $4.06 | $0.135 | 22,565.0 | +0.49% |
| Sep 24, 2026 | $4.26 | $4.06 | $0.20 | 35,280.0 | -2.83% |
| Sep 23, 2026 | $4.52 | $4.21 | $0.31 | 48,705.0 | -1.40% |
| Sep 22, 2026 | $4.47 | $4.26 | $0.21 | 26,283.0 | -2.05% |
| Sep 21, 2026 | $4.53 | $4.31 | $0.22 | 14,698.0 | +1.62% |
| Sep 18, 2026 | $4.59 | $4.32 | $0.27 | 20,503.0 | -1.82% |
| Sep 17, 2026 | $4.52 | $4.30 | $0.2195 | 19,337.0 | +3.29% |
| Sep 16, 2026 | $4.40 | $4.23 | $0.17 | 21,595.0 | -1.62% |
| Sep 15, 2026 | $4.50 | $4.20 | $0.2998 | 27,132.0 | -2.48% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $4.26 | $3.39 | $0.8674 | 156,502.0 | -11.69% |
| Sep, 2026 | $5.13 | $3.78 | $1.35 | 999,145.0 | -16.60% |
| Aug, 2026 | $5.95 | $4.30 | $1.65 | 872,794.0 | +6.40% |
| Jul, 2026 | $5.66 | $4.10 | $1.56 | 825,648.0 | -13.05% |
| Jun, 2026 | $8.50 | $3.85 | $4.65 | 4,437,232.0 | -36.15% |
| May, 2026 | $19.38 | $7.90 | $11.48 | 2,357,282.0 | -53.29% |
| Apr, 2026 | $17.64 | $10.84 | $6.80 | 1,436,815.0 | +46.19% |
| Mar, 2026 | $22.21 | $10.51 | $11.70 | 2,442,622.0 | -38.02% |
| Feb, 2026 | $26.83 | $15.37 | $11.46 | 2,435,071.0 | +6.99% |
| Jan, 2026 | $32.85 | $17.61 | $15.24 | 2,512,261.0 | -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 | +0.85% |
| Nov, 2025 | $42.35 | $21.98 | $20.37 | 6,989,207.0 | -33.26% |
| Oct, 2025 | $61.85 | $37.37 | $24.48 | 5,621,216.0 | -11.80% |
| Sep, 2025 | $55.99 | $41.81 | $14.18 | 7,627,971.0 | +1.73% |
| Aug, 2025 | $45.45 | $12.11 | $33.34 | 13,866,214.0 | +234.32% |
| Jul, 2025 | $15.85 | $2.56 | $13.29 | 29,417,846.0 | +406.02% |
| Jun, 2025 | $2.80 | $2.25 | $0.55 | 379,435.0 | +4.93% |
| May, 2025 | $3.20 | $2.22 | $0.9814 | 662,098.0 | -2.50% |
| Apr, 2025 | $3.15 | $2.12 | $1.02 | 438,718.0 | -12.16% |
| Mar, 2025 | $3.75 | $2.63 | $1.12 | 560,427.0 | +10.86% |
| 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 Corp 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 | 413,457.0 | +31.30% |
| Jul, 2024 | $2.80 | $2.28 | $0.516 | 435,855.0 | -4.80% |
| Jun, 2024 | $3.37 | $2.37 | $1.00 | 427,585.0 | -21.18% |
| May, 2024 | $3.76 | $2.80 | $0.956 | 445,609.0 | -9.38% |
| Apr, 2024 | $4.28 | $3.28 | $1.00 | 310,968.0 | -17.65% |
| Mar, 2024 | $5.16 | $3.60 | $1.56 | 431,782.0 | -9.73% |
| Feb, 2024 | $5.72 | $4.52 | $1.20 | 308,096.0 | -7.38% |
| Jan, 2024 | $8.40 | $4.80 | $3.60 | 383,228.0 | -14.08% |
2.83%
4.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):