Zepp Health Stock Price History
NYSE: ZEPPTechnologyComputer ManufacturingUSD
3.72-0.12 (-3.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZEPP price history at a glance
The price history for Zepp Health (ZEPP) on this page begins on February 5, 2018, when the stock closed at $45.52; it most recently closed at $3.72 on October 5, 2026. The highest price in this record is $81.00, reached on February 15, 2021; the latest close is 95.4% below that peak. Across the 7 complete calendar years in the table, ZEPP finished higher in 3 and lower in 4. Its best year was 2025 (+864.9%) and its worst was 2022 (-71.3%).
Over roughly 9 years the share price changed -91.8%, a -25.1% compound annual price return (excluding dividends). In the last 12 months alone, ZEPP has lost 93.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $81.00
- Date of high
- Feb 15, 2021
- Low since 2018
- $2.06
- Date of low
- Aug 5, 2024
- 52-week high
- $58.00
- 52-week low
- $3.63
- Last close
- $3.72
ZEPP returns
1 week
-2.62%
1 month
-25.60%
3 months
-30.34%
6 months
-71.52%
Year to date
-86.19%
1 year
-93.93%
3 years
-19.13%
5 years
-89.44%
ZEPP price return, excluding dividends.
ZEPP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.72 | -86.73% |
| 2025 | 28.03 | +864.89% |
| 2024 | 2.91 | -48.86% |
| 2023 | 5.68 | -2.07% |
| 2022 | 5.80 | -71.29% |
| 2021 | 20.20 | -57.38% |
| 2020 | 47.40 | +2.16% |
| 2019 | 46.40 | +13.95% |
| 2018* | 40.72 | -10.54% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ZEPP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.92 | 4.03 | 3.72 | 3.72 | -3.12% | |
| 3.85 | 3.92 | 3.77 | 3.84 | -1.66% | |
| 3.95 | 4.05 | 3.90 | 3.91 | +1.17% | |
| 3.89 | 3.93 | 3.63 | 3.86 | +1.05% | |
| 4.05 | 4.26 | 3.82 | 3.82 | -3.54% | |
| 4.10 | 4.10 | 3.81 | 3.96 | -1.49% | |
| 3.90 | 4.09 | 3.90 | 4.02 | +1.52% | |
| 3.84 | 4.01 | 3.78 | 3.96 | +1.80% | |
| 4.06 | 4.21 | 3.86 | 3.89 | -6.04% | |
| 4.07 | 4.20 | 4.06 | 4.14 | +0.49% | |
| 4.26 | 4.26 | 4.06 | 4.12 | -2.83% | |
| 4.30 | 4.52 | 4.21 | 4.24 | -1.40% | |
| 4.47 | 4.47 | 4.26 | 4.30 | -2.05% | |
| 4.32 | 4.53 | 4.31 | 4.39 | +1.62% | |
| 4.42 | 4.59 | 4.32 | 4.32 | -1.82% | |
| 4.39 | 4.52 | 4.30 | 4.40 | +3.29% | |
| 4.37 | 4.40 | 4.23 | 4.26 | -1.62% | |
| 4.44 | 4.50 | 4.20 | 4.33 | -2.48% | |
| 4.65 | 4.66 | 4.44 | 4.44 | -3.06% | |
| 5.00 | 5.00 | 4.58 | 4.58 | -7.47% | |
| 5.00 | 5.00 | 4.81 | 4.95 | -1.00% | |
| 4.91 | 5.09 | 4.72 | 5.00 | +1.63% | |
| 4.85 | 5.00 | 4.40 | 4.92 | +2.50% | |
| 4.61 | 4.89 | 4.61 | 4.80 | +6.43% | |
| 4.80 | 5.00 | 4.50 | 4.51 | -7.20% | |
| 4.17 | 4.97 | 4.17 | 4.86 | +8.00% | |
| 5.00 | 5.13 | 4.42 | 4.50 | -6.64% | |
| 5.14 | 5.28 | 4.82 | 4.82 | -4.37% | |
| 5.27 | 5.39 | 5.00 | 5.04 | -3.26% | |
| 5.30 | 5.35 | 5.11 | 5.21 | -1.70% | |
| 5.07 | 5.36 | 5.05 | 5.30 | +4.13% | |
| 5.12 | 5.26 | 5.01 | 5.09 | +2.00% | |
| 5.15 | 5.22 | 4.90 | 4.99 | -3.11% | |
| 5.38 | 5.38 | 5.14 | 5.15 | -3.92% | |
| 5.37 | 5.62 | 5.13 | 5.36 | -0.19% | |
| 5.52 | 5.71 | 5.37 | 5.37 | -2.72% | |
| 5.80 | 5.93 | 5.48 | 5.52 | -5.15% | |
| 5.56 | 5.95 | 5.40 | 5.82 | +7.38% | |
| 5.30 | 5.59 | 5.30 | 5.42 | +1.12% | |
| 5.40 | 5.49 | 5.30 | 5.36 | -1.65% | |
| 5.25 | 5.79 | 5.12 | 5.45 | +5.83% | |
| 5.20 | 5.20 | 5.01 | 5.15 | -0.77% | |
| 4.80 | 5.19 | 4.67 | 5.19 | +9.26% | |
| 4.70 | 4.77 | 4.58 | 4.75 | +2.15% | |
| 4.67 | 4.75 | 4.53 | 4.65 | +1.75% | |
| 4.64 | 4.75 | 4.52 | 4.57 | +1.11% | |
| 4.56 | 4.80 | 4.41 | 4.52 | +2.03% | |
| 4.42 | 4.59 | 4.30 | 4.43 | -2.21% | |
| 4.59 | 4.80 | 4.30 | 4.53 | +2.49% | |
| 4.52 | 4.60 | 4.28 | 4.42 | +1.61% | |
| 4.75 | 4.90 | 4.10 | 4.35 | -6.25% | |
| 4.79 | 4.95 | 4.62 | 4.64 | -4.72% | |
| 4.90 | 5.13 | 4.80 | 4.87 | -0.61% | |
| 5.01 | 5.25 | 4.86 | 4.90 | -2.20% | |
| 5.28 | 5.36 | 5.01 | 5.01 | -3.28% | |
| 5.48 | 5.59 | 5.15 | 5.18 | -4.78% | |
| 5.20 | 5.66 | 5.20 | 5.44 | +2.84% | |
| 5.36 | 5.36 | 5.06 | 5.29 | -2.04% | |
| 5.04 | 5.48 | 5.01 | 5.40 | +5.06% | |
| 5.30 | 5.59 | 5.04 | 5.14 | -4.28% | |
| 5.44 | 5.44 | 5.23 | 5.37 | -1.10% | |
| 5.49 | 5.53 | 5.09 | 5.43 | +0.56% | |
| 5.33 | 5.52 | 5.22 | 5.40 | +1.12% | |
| 5.44 | 5.50 | 5.14 | 5.34 | -0.74% | |
| 5.29 | 5.49 | 5.01 | 5.38 | +5.08% | |
| 4.98 | 5.19 | 4.98 | 5.12 | +3.23% | |
| 5.45 | 5.45 | 4.93 | 4.96 | -9.32% | |
| 5.27 | 5.56 | 5.13 | 5.47 | +7.47% | |
| 5.29 | 5.36 | 5.01 | 5.09 | -1.74% | |
| 5.19 | 5.33 | 4.85 | 5.18 | -0.58% | |
| 4.75 | 5.27 | 4.75 | 5.21 | +10.15% | |
| 4.35 | 4.85 | 4.30 | 4.73 | +5.35% | |
| 4.51 | 4.90 | 4.31 | 4.49 | -2.81% | |
| 4.45 | 4.77 | 4.18 | 4.62 | +3.82% | |
| 4.40 | 4.76 | 4.34 | 4.45 | +1.14% | |
| 4.60 | 4.78 | 4.33 | 4.40 | -9.09% | |
| 4.97 | 5.10 | 4.67 | 4.84 | +0.21% | |
| 5.50 | 5.67 | 4.63 | 4.83 | -7.12% | |
| 5.20 | 5.55 | 4.86 | 5.20 | +0.19% | |
| 5.09 | 5.30 | 5.01 | 5.19 | +2.98% | |
| 4.89 | 5.36 | 4.79 | 5.04 | +7.46% | |
| 4.71 | 5.06 | 4.40 | 4.69 | -3.30% | |
| 4.00 | 4.85 | 3.90 | 4.85 | +21.55% | |
| 4.40 | 4.42 | 3.85 | 3.99 | -9.52% | |
| 6.12 | 6.12 | 4.22 | 4.41 | -28.64% | |
| 6.32 | 6.56 | 6.07 | 6.18 | -0.16% | |
| 6.50 | 6.85 | 6.05 | 6.19 | -4.18% | |
| 6.73 | 7.23 | 6.38 | 6.46 | -5.00% | |
| 7.49 | 7.49 | 6.74 | 6.80 | -10.53% | |
| 7.64 | 8.26 | 7.27 | 7.60 | +2.01% | |
| 8.24 | 8.50 | 7.38 | 7.45 | -8.70% | |
| 8.63 | 8.86 | 8.12 | 8.16 | -3.89% | |
| 8.69 | 8.96 | 8.23 | 8.49 | -3.52% | |
| 9.01 | 9.63 | 8.69 | 8.80 | 0.00% | |
| 8.89 | 9.27 | 7.90 | 8.80 | +2.09% | |
| 9.00 | 9.38 | 8.51 | 8.62 | -4.22% | |
| 8.74 | 9.17 | 8.57 | 9.00 | +2.16% | |
| 9.01 | 9.22 | 8.57 | 8.81 | -4.45% | |
| 10.31 | 10.31 | 9.03 | 9.22 | -13.59% | |
| 10.21 | 10.80 | 10.00 | 10.67 | +4.10% | |
| 11.40 | 11.50 | 10.12 | 10.25 | -8.32% | |
| 10.36 | 11.19 | 10.10 | 11.18 | +8.23% | |
| 10.10 | 11.40 | 10.01 | 10.33 | +8.17% | |
| 11.00 | 11.29 | 9.55 | 9.55 | -15.41% | |
| 12.50 | 13.82 | 11.29 | 11.29 | -8.73% | |
| 14.90 | 14.90 | 11.45 | 12.37 | -17.26% | |
| 17.64 | 17.64 | 14.44 | 14.95 | -16.99% | |
| 18.00 | 18.45 | 17.48 | 18.01 | +2.56% | |
| 17.94 | 18.59 | 16.80 | 17.56 | -2.50% | |
| 18.23 | 19.38 | 17.75 | 18.01 | -2.28% | |
| 17.42 | 18.91 | 17.18 | 18.43 | +5.50% | |
| 17.06 | 17.64 | 15.78 | 17.47 | +4.55% | |
| 16.65 | 17.13 | 16.49 | 16.71 | -1.01% | |
| 16.56 | 17.05 | 15.54 | 16.88 | -0.06% | |
| 16.90 | 17.07 | 16.71 | 16.89 | +0.78% | |
| 16.63 | 16.81 | 15.87 | 16.76 | +1.45% | |
| 16.52 | 17.00 | 16.00 | 16.52 | +0.18% | |
| 15.47 | 16.75 | 15.29 | 16.49 | +10.08% | |
| 14.92 | 15.69 | 14.80 | 14.98 | -0.07% | |
| 15.86 | 15.86 | 14.70 | 14.99 | -8.21% | |
| 14.26 | 16.56 | 14.26 | 16.33 | +16.39% | |
| 14.23 | 14.26 | 13.59 | 14.03 | +0.14% | |
| 13.99 | 14.20 | 13.70 | 14.01 | -0.78% | |
| 13.73 | 14.23 | 13.42 | 14.12 | +4.98% | |
| 12.72 | 13.70 | 12.72 | 13.45 | +2.99% | |
| 12.25 | 13.38 | 11.90 | 13.06 | +7.05% | |
| 11.50 | 12.69 | 11.39 | 12.20 | +5.90% | |
| 13.01 | 13.10 | 11.50 | 11.52 | -4.79% | |
| 12.49 | 12.50 | 11.22 | 12.10 | -4.87% | |
| 12.19 | 12.72 | 12.01 | 12.72 | +6.98% | |
| 11.16 | 11.90 | 10.84 | 11.89 | +1.54% | |
| 12.16 | 12.45 | 11.65 | 11.71 | -2.01% | |
| 10.98 | 12.33 | 10.79 | 11.95 | +8.74% | |
| 10.90 | 11.36 | 10.51 | 10.99 | +0.83% | |
| 11.51 | 12.11 | 10.90 | 10.90 | -6.44% | |
| 13.31 | 13.31 | 11.27 | 11.65 | -12.14% | |
| 15.02 | 15.21 | 13.11 | 13.26 | -10.34% | |
| 13.53 | 15.18 | 13.53 | 14.79 | +6.02% | |
| 13.30 | 14.58 | 13.30 | 13.95 | +4.03% | |
| 14.00 | 14.13 | 13.20 | 13.41 | -4.28% | |
| 14.50 | 14.51 | 13.17 | 14.01 | -5.47% | |
| 15.29 | 15.98 | 14.50 | 14.82 | -2.31% | |
| 15.92 | 16.49 | 14.01 | 15.17 | -6.47% | |
| 18.79 | 18.80 | 15.85 | 16.22 | -22.13% | |
| 21.14 | 22.05 | 20.55 | 20.83 | +1.17% | |
| 20.91 | 22.21 | 20.24 | 20.59 | -0.87% | |
| 20.50 | 21.07 | 19.60 | 20.77 | +3.33% | |
| 18.85 | 20.11 | 18.85 | 20.10 | +7.26% | |
| 18.03 | 19.02 | 17.65 | 18.74 | +3.65% | |
| 18.40 | 19.06 | 18.08 | 18.08 | -3.68% | |
| 19.03 | 19.62 | 17.88 | 18.77 | -4.38% | |
| 18.60 | 19.96 | 18.60 | 19.63 | +5.42% | |
| 19.06 | 19.06 | 18.00 | 18.62 | -4.61% | |
| 19.00 | 20.39 | 18.26 | 19.52 | +1.24% | |
| 21.45 | 21.50 | 19.05 | 19.28 | -12.76% | |
| 23.44 | 23.57 | 21.84 | 22.10 | -5.76% | |
| 23.96 | 25.01 | 23.25 | 23.45 | -3.02% | |
| 22.43 | 24.71 | 22.43 | 24.18 | +6.05% | |
| 21.27 | 23.28 | 21.27 | 22.80 | +6.15% | |
| 22.71 | 22.71 | 21.18 | 21.48 | -4.36% | |
| 22.00 | 22.64 | 21.65 | 22.46 | +0.63% | |
| 24.29 | 26.12 | 22.12 | 22.32 | -5.46% | |
| 23.32 | 24.12 | 22.01 | 23.61 | +1.29% | |
| 23.99 | 24.68 | 22.40 | 23.31 | -4.19% | |
| 24.15 | 26.83 | 24.03 | 24.33 | +1.42% | |
| 22.92 | 24.18 | 20.88 | 23.99 | +4.12% | |
| 22.44 | 23.79 | 21.84 | 23.04 | +2.72% | |
| 18.13 | 22.66 | 18.13 | 22.43 | +26.79% | |
| 17.63 | 17.84 | 16.66 | 17.69 | +8.73% | |
| 16.31 | 18.03 | 16.01 | 16.27 | -2.92% | |
| 17.36 | 17.87 | 16.30 | 16.76 | -4.23% | |
| 17.83 | 18.11 | 15.37 | 17.50 | -2.83% | |
| 18.02 | 18.70 | 17.23 | 18.01 | -0.06% | |
| 20.23 | 20.58 | 17.61 | 18.02 | -14.23% | |
| 22.13 | 22.50 | 20.68 | 21.01 | -5.45% | |
| 23.15 | 23.15 | 21.39 | 22.22 | -3.14% | |
| 23.14 | 23.29 | 22.61 | 22.94 | -0.09% | |
| 21.63 | 24.80 | 21.63 | 22.96 | +4.74% | |
| 22.59 | 22.60 | 21.22 | 21.92 | -2.53% | |
| 22.95 | 23.80 | 22.36 | 22.49 | -1.53% | |
| 22.71 | 23.50 | 22.56 | 22.84 | -1.08% | |
| 22.45 | 23.29 | 22.12 | 23.09 | +0.30% | |
| 22.34 | 24.02 | 21.60 | 23.02 | +2.31% | |
| 21.17 | 23.30 | 21.08 | 22.50 | +8.96% | |
| 22.71 | 23.20 | 20.01 | 20.65 | -9.47% | |
| 26.50 | 26.64 | 22.53 | 22.81 | -14.51% | |
| 26.41 | 27.34 | 26.00 | 26.68 | +0.83% | |
| 28.18 | 28.18 | 26.41 | 26.46 | -5.77% | |
| 31.68 | 32.85 | 27.81 | 28.08 | -13.63% | |
| 29.16 | 32.52 | 27.56 | 32.51 | +11.22% | |
| 29.84 | 30.26 | 28.87 | 29.23 | -1.25% | |
| 28.01 | 29.99 | 27.40 | 29.60 | +5.60% | |
| 27.44 | 28.59 | 26.55 | 28.03 | +4.05% | |
| 27.01 | 27.40 | 26.42 | 26.94 | -0.88% | |
| 27.57 | 28.49 | 26.65 | 27.18 | -2.12% | |
| 27.57 | 28.95 | 27.57 | 27.77 | -1.77% | |
| 28.00 | 28.71 | 27.45 | 28.27 | +0.04% | |
| 28.14 | 28.50 | 27.70 | 28.26 | -0.98% | |
| 28.20 | 30.39 | 28.06 | 28.54 | -1.59% | |
| 27.90 | 29.64 | 27.24 | 29.00 | +4.47% | |
| 28.99 | 29.37 | 27.68 | 27.76 | -1.91% | |
| 26.61 | 29.08 | 26.61 | 28.30 | +6.15% | |
| 29.02 | 29.02 | 26.46 | 26.66 | -7.49% | |
| 27.85 | 29.65 | 27.81 | 28.82 | +1.80% | |
| 28.19 | 28.90 | 27.35 | 28.31 | -0.53% | |
| 28.35 | 30.39 | 27.65 | 28.46 | +0.39% | |
| 29.30 | 29.32 | 27.50 | 28.35 | -5.72% | |
| 28.64 | 30.40 | 27.94 | 30.07 | +3.65% | |
| 26.99 | 29.60 | 26.48 | 29.01 | +5.22% | |
| 29.00 | 29.00 | 27.35 | 27.57 | -3.53% | |
| 29.36 | 29.63 | 27.42 | 28.58 | -3.05% | |
| 28.30 | 29.79 | 28.30 | 29.48 | +4.54% | |
| 27.90 | 28.72 | 26.32 | 28.20 | -2.89% | |
| 26.92 | 30.00 | 26.80 | 29.04 | +8.72% | |
| 27.00 | 27.23 | 25.68 | 26.71 | -0.89% | |
| 28.46 | 28.62 | 25.93 | 26.95 | -8.02% | |
| 28.98 | 29.77 | 28.53 | 29.30 | +0.07% | |
| 28.76 | 29.60 | 27.74 | 29.28 | +1.00% | |
| 26.75 | 29.60 | 26.41 | 28.99 | +8.58% | |
| 23.62 | 27.10 | 23.39 | 26.70 | +10.70% | |
| 24.72 | 26.49 | 24.12 | 24.12 | +0.33% | |
| 24.30 | 24.89 | 23.06 | 24.04 | -0.87% | |
| 23.60 | 24.84 | 22.80 | 24.25 | +1.04% | |
| 24.85 | 25.07 | 23.82 | 24.00 | +0.04% | |
| 23.92 | 26.15 | 23.80 | 23.99 | -4.80% | |
| 25.03 | 25.44 | 24.21 | 25.20 | -0.94% | |
| 27.12 | 29.00 | 25.25 | 25.44 | -3.09% | |
| 22.83 | 26.72 | 22.61 | 26.25 | +17.19% | |
| 27.98 | 28.26 | 21.98 | 22.40 | -17.92% | |
| 28.41 | 28.55 | 25.50 | 27.29 | -1.59% | |
| 33.00 | 33.00 | 27.09 | 27.73 | -20.41% | |
| 32.70 | 35.48 | 23.04 | 34.84 | -6.02% | |
| 37.50 | 38.74 | 35.06 | 37.07 | -4.70% | |
| 40.41 | 42.35 | 37.50 | 38.90 | -3.67% | |
| 39.27 | 41.90 | 38.63 | 40.38 | +2.49% | |
| 40.26 | 40.26 | 37.37 | 39.40 | -1.75% | |
| 43.26 | 43.43 | 39.00 | 40.10 | -4.52% | |
| 45.00 | 46.19 | 42.00 | 42.00 | -8.70% | |
| 42.14 | 47.27 | 41.20 | 46.00 | +11.76% | |
| 46.15 | 47.12 | 40.88 | 41.16 | -7.55% | |
| 49.00 | 49.00 | 43.80 | 44.52 | -8.92% | |
| 49.96 | 50.21 | 44.62 | 48.88 | -1.19% | |
| 50.02 | 51.00 | 49.21 | 49.47 | -0.72% | |
| 52.51 | 52.51 | 49.10 | 49.83 | -3.13% | |
| 54.00 | 54.00 | 50.25 | 51.44 | -4.83% | |
| 55.21 | 56.28 | 52.67 | 54.05 | -1.01% | |
| 52.79 | 55.80 | 51.50 | 54.60 | +6.02% | |
| 53.38 | 54.46 | 48.87 | 51.50 | -0.66% | |
| 51.95 | 58.00 | 50.34 | 51.84 | +6.73% | |
| 60.41 | 61.50 | 47.60 | 48.57 | -20.73% | |
| 57.14 | 61.85 | 55.60 | 61.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZEPP chart for longer ranges.