Zepp Health Corporation (ZEPP) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ZEPP Stock Price Trajectory (2018–2026)
As of February 28, 2026, Zepp Health Corporation (ZEPP) trades at $19.28, representing a +622.1% return over the past year. The stock has delivered a -22.6% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $81.00 on February 19, 2021. From this peak, ZEPP has corrected -76.2%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers VUZI (-2.4% 1Y), and WLDS (-77.1% 1Y), ZEPP has outperformed the peer group average. Compare ZEPP vs VUZI →
Historical Price Data
Showing 30 of 2,025 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 21.45 | 21.50 | 19.05 | 19.28 | 19 | -12.76% |
| 2026-02-26 | 23.44 | 23.57 | 21.81 | 22.10 | 22 | -5.76% |
| 2026-02-25 | 23.96 | 25.00 | 23.27 | 23.45 | 23 | -3.02% |
| 2026-02-24 | 22.43 | 24.70 | 22.43 | 24.18 | 24 | +6.05% |
| 2026-02-23 | 22.21 | 23.26 | 22.21 | 22.80 | 22 | +6.15% |
| 2026-02-20 | 22.71 | 22.71 | 21.18 | 21.48 | 21 | -4.36% |
| 2026-02-19 | 22.00 | 22.64 | 21.65 | 22.46 | 43K | +0.63% |
| 2026-02-18 | 24.29 | 26.12 | 22.12 | 22.32 | 94K | -1.11% |
| 2026-02-17 | 23.32 | 23.32 | 22.01 | 22.57 | 6K | -3.17% |
| 2026-02-13 | 23.99 | 24.68 | 22.40 | 23.31 | 172K | -4.19% |
| 2026-02-12 | 24.15 | 26.83 | 24.02 | 24.33 | 214K | +1.42% |
| 2026-02-11 | 22.92 | 24.18 | 20.88 | 23.99 | 274K | +4.12% |
| 2026-02-10 | 22.44 | 23.79 | 21.84 | 23.04 | 178K | +2.72% |
| 2026-02-09 | 18.13 | 22.66 | 18.13 | 22.43 | 357K | +26.79% |
| 2026-02-06 | 17.63 | 17.84 | 16.66 | 17.69 | 124K | +8.73% |
| 2026-02-05 | 16.31 | 18.02 | 16.01 | 16.27 | 187K | -2.92% |
| 2026-02-04 | 17.36 | 17.87 | 16.30 | 16.76 | 86K | -4.23% |
| 2026-02-03 | 17.83 | 18.11 | 15.37 | 17.50 | 287K | -2.83% |
| 2026-02-02 | 18.02 | 18.70 | 17.23 | 18.01 | 103K | -0.06% |
| 2026-01-30 | 20.23 | 20.58 | 17.61 | 18.02 | 177K | -14.23% |
| 2026-01-29 | 22.13 | 22.50 | 20.68 | 21.01 | 108K | -5.45% |
| 2026-01-28 | 23.15 | 23.15 | 21.39 | 22.22 | 161K | -3.14% |
| 2026-01-27 | 23.14 | 23.29 | 22.61 | 22.94 | 88K | -0.09% |
| 2026-01-26 | 21.63 | 24.80 | 21.63 | 22.96 | 152K | +4.74% |
| 2026-01-24 | 22.59 | 22.60 | 21.22 | 21.92 | 58K | 0.00% |
| 2026-01-23 | 22.59 | 22.60 | 21.22 | 21.92 | 60K | -2.53% |
| 2026-01-22 | 22.95 | 23.80 | 22.36 | 22.49 | 77K | -1.53% |
| 2026-01-21 | 22.71 | 23.50 | 22.56 | 22.84 | 160K | -1.08% |
| 2026-01-20 | 22.45 | 23.29 | 22.12 | 23.09 | 96K | +0.30% |
| 2026-01-16 | 22.34 | 24.02 | 21.60 | 23.02 | 106K | +2.31% |
See ZEPP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZEPP Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ZEPP vs NVDA
See how ZEPP stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has ZEPP stock performed recently?
ZEPP returned +622.1% over the past year, beating its 5-year annualized CAGR of -22.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ZEPP's all-time high price?
Zepp Health Corporation reached $81.00 on 2021-02-19. The 52-week high is $61.85. Current 1-year return of +622.1% places the stock closer to historical peaks.
Where can I download ZEPP historical price data?
This page provides ZEPP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.