Zepp Health Corporation (ZEPP) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -54.7%
- 3M
- -67.4%
- YTD
- -82.8%
- 1Y
- +102.1%
- 3Y
- +1.9%
- 5Y
- -35.6%
Loading 10-year price history...
ZEPP Historical Performance
ZEPP Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -12.6%
- 2019 annual price return
- +20.6%
- 2020 annual price return
- +0.9%
- 2021 annual price return
- -60.4%
- 2022 annual price return
- -71.5%
- 2023 annual price return
- -9.6%
- 2024 annual price return
- -54.9%
- 2025 annual price return
- +838.7%
- 2026 annual price return
- -31.2%
ZEPP Stock Price Trajectory (2018–2026)
As of June 23, 2026, Zepp Health Corporation (ZEPP) trades at $4.84, representing a +102.1% return over the past year. The stock has delivered a -88.7% total return over five years (-35.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $81.00 on February 19, 2021. From this peak, ZEPP has corrected -94.0%, currently trading 81% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GRMN (+18.1% 1Y), FOSL (+215.4% 1Y), and SMPL (-61.5% 1Y), ZEPP has underperformed the peer group average. Compare ZEPP vs GRMN →
ZEPP Historical Price Data · from 2018
Rows 1–50 of 2,103| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 4.92 | 5.10 | 4.67 | 4.84 | 104K | +0.21% |
| 2026-06-18 | 5.50 | 5.67 | 4.66 | 4.83 | 195K | -7.12% |
| 2026-06-17 | 5.20 | 5.49 | 4.86 | 5.20 | 103K | +0.19% |
| 2026-06-16 | 5.15 | 5.30 | 5.01 | 5.19 | 76K | +2.98% |
| 2026-06-15 | 4.89 | 5.36 | 4.79 | 5.04 | 25K | +7.46% |
| 2026-06-12 | 4.71 | 5.06 | 4.40 | 4.69 | 150K | -1.68% |
| 2026-06-11 | 4.00 | 4.83 | 3.90 | 4.77 | 228K | +19.55% |
| 2026-06-10 | 4.33 | 4.42 | 3.85 | 3.99 | 578K | -9.52% |
| 2026-06-09 | 5.54 | 6.12 | 4.25 | 4.41 | 584K | -28.64% |
| 2026-06-08 | 6.28 | 6.56 | 6.07 | 6.18 | 270K | -0.16% |
| 2026-06-05 | 6.53 | 6.53 | 6.07 | 6.19 | 225K | -4.18% |
| 2026-06-04 | 6.73 | 7.23 | 6.38 | 6.46 | 221K | -5.00% |
| 2026-06-03 | 7.30 | 7.49 | 6.72 | 6.80 | 196K | -10.53% |
| 2026-06-02 | 7.64 | 8.26 | 7.27 | 7.60 | 212K | +2.01% |
| 2026-06-01 | 8.24 | 8.36 | 7.45 | 7.45 | 373K | -8.70% |
| 2026-05-29 | 8.63 | 8.63 | 8.16 | 8.16 | 53K | -3.89% |
| 2026-05-28 | 8.69 | 8.96 | 8.23 | 8.49 | 79K | -3.52% |
| 2026-05-27 | 9.01 | 9.63 | 8.70 | 8.80 | 101K | 0.00% |
| 2026-05-26 | 8.89 | 9.27 | 7.90 | 8.80 | 180K | +2.09% |
| 2026-05-22 | 9.00 | 9.38 | 8.51 | 8.62 | 4K | -4.22% |
| 2026-05-21 | 8.74 | 9.17 | 8.57 | 9.00 | 73K | +2.16% |
| 2026-05-20 | 9.01 | 9.14 | 8.57 | 8.81 | 103K | -4.45% |
| 2026-05-19 | 10.05 | 10.31 | 9.04 | 9.22 | 155K | -13.59% |
| 2026-05-18 | 10.21 | 10.80 | 10.00 | 10.67 | 54K | +4.10% |
| 2026-05-15 | 11.40 | 11.50 | 10.12 | 10.25 | 97K | -8.32% |
| 2026-05-14 | 10.20 | 11.18 | 10.10 | 11.18 | 54K | +8.23% |
| 2026-05-13 | 10.10 | 11.40 | 10.10 | 10.33 | 245K | +8.17% |
| 2026-05-12 | 11.00 | 11.29 | 9.55 | 9.55 | 269K | -15.41% |
| 2026-05-11 | 13.11 | 13.11 | 11.29 | 11.29 | 195K | -8.73% |
| 2026-05-08 | 14.90 | 14.90 | 11.45 | 12.37 | 260K | -17.26% |
| 2026-05-07 | 16.93 | 17.64 | 14.44 | 14.95 | 126K | -16.99% |
| 2026-05-06 | 18.00 | 18.15 | 17.92 | 18.01 | 26K | +2.56% |
| 2026-05-05 | 17.94 | 18.59 | 16.80 | 17.56 | 47K | -2.50% |
| 2026-05-04 | 18.61 | 19.38 | 17.75 | 18.01 | 46K | -2.28% |
| 2026-05-01 | 17.42 | 18.64 | 17.18 | 18.43 | 48K | +5.50% |
| 2026-04-30 | 17.06 | 17.61 | 15.78 | 17.47 | 46K | +4.55% |
| 2026-04-29 | 16.65 | 17.13 | 16.49 | 16.71 | 15K | -1.01% |
| 2026-04-28 | 16.56 | 17.04 | 15.54 | 16.88 | 24K | -0.06% |
| 2026-04-27 | 17.05 | 17.07 | 16.70 | 16.89 | 32K | +0.78% |
| 2026-04-24 | 16.63 | 16.81 | 15.92 | 16.76 | 44K | +1.45% |
| 2026-04-23 | 16.52 | 17.00 | 16.00 | 16.52 | 47K | +0.18% |
| 2026-04-22 | 15.47 | 16.75 | 15.29 | 16.49 | 48K | +10.08% |
| 2026-04-21 | 14.92 | 15.69 | 14.80 | 14.98 | 27K | -0.07% |
| 2026-04-20 | 15.86 | 15.86 | 14.70 | 14.99 | 65K | -8.21% |
| 2026-04-17 | 14.26 | 16.55 | 14.26 | 16.33 | 83K | +16.39% |
| 2026-04-16 | 14.23 | 14.26 | 13.59 | 14.03 | 153K | +0.14% |
| 2026-04-15 | 13.88 | 14.20 | 13.70 | 14.01 | 32K | -0.78% |
| 2026-04-14 | 13.73 | 14.23 | 13.42 | 14.12 | 58K | +4.98% |
| 2026-04-13 | 12.72 | 13.70 | 12.72 | 13.45 | 43K | +2.99% |
| 2026-04-10 | 12.25 | 13.38 | 11.90 | 13.06 | 82K | +7.05% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZEPP — Frequently Asked Questions
Quick answers to the most common questions about buying ZEPP stock.
How has ZEPP stock performed recently?
ZEPP returned +102.1% over the past year, beating its 5-year annualized CAGR of -35.6%. 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 +102.1% 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.