Zepp Health Corporation (ZEPP) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -42.5%
- 3M
- -51.6%
- YTD
- -92.0%
- 1Y
- -91.9%
- 3Y
- -21.2%
- 5Y
- -42.1%
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
- -86.7%
ZEPP Stock Price Trajectory (2018–2026)
As of November 8, 2026, Zepp Health Corporation (ZEPP) trades at $2.25, representing a -91.9% return over the past year. The stock has delivered a -93.2% total return over five years (-42.1% 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 -97.2%, currently trading 77% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GRMN (+40.0% 1Y), FOSL (+333.9% 1Y), and SMPL (-40.0% 1Y), ZEPP has underperformed the peer group average. Compare ZEPP vs GRMN →
ZEPP Historical Price Data · from 2018
Rows 1–50 of 2,199| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 2.20 | 2.42 | 2.20 | 2.25 | 49K | +1.35% |
| 2026-11-05 | 2.34 | 2.38 | 2.21 | 2.22 | 61K | -2.63% |
| 2026-11-04 | 2.29 | 2.42 | 2.22 | 2.28 | 57K | +2.70% |
| 2026-11-03 | 2.22 | 2.35 | 2.20 | 2.22 | 67K | -0.45% |
| 2026-11-02 | 2.20 | 2.45 | 2.20 | 2.23 | 129K | +1.36% |
| 2026-10-30 | 2.16 | 2.25 | 2.15 | 2.20 | 113K | -2.22% |
| 2026-10-29 | 2.30 | 2.42 | 2.20 | 2.25 | 69K | -3.85% |
| 2026-10-28 | 2.38 | 2.50 | 2.33 | 2.34 | 113K | -2.90% |
| 2026-10-27 | 2.54 | 2.67 | 2.38 | 2.41 | 82K | -5.12% |
| 2026-10-26 | 2.57 | 2.62 | 2.42 | 2.54 | 70K | -2.68% |
| 2026-10-23 | 2.63 | 2.69 | 2.52 | 2.61 | 80K | -1.88% |
| 2026-10-22 | 2.73 | 2.77 | 2.62 | 2.66 | 50K | -3.62% |
| 2026-10-21 | 2.76 | 2.92 | 2.71 | 2.76 | 70K | -0.36% |
| 2026-10-20 | 2.86 | 2.94 | 2.23 | 2.77 | 161K | -5.14% |
| 2026-10-19 | 3.00 | 3.15 | 2.83 | 2.92 | 101K | -3.31% |
| 2026-10-16 | 3.23 | 3.30 | 2.98 | 3.02 | 36K | -5.63% |
| 2026-10-15 | 3.40 | 3.44 | 3.06 | 3.20 | 44K | -7.25% |
| 2026-10-14 | 3.50 | 3.57 | 3.40 | 3.45 | 18K | -2.82% |
| 2026-10-13 | 3.55 | 3.70 | 3.39 | 3.55 | 39K | -1.66% |
| 2026-10-12 | 3.78 | 3.85 | 3.59 | 3.61 | 28K | -2.96% |
| 2026-10-09 | 3.92 | 4.03 | 3.71 | 3.72 | 10K | -3.13% |
| 2026-10-08 | 3.85 | 3.92 | 3.77 | 3.84 | 9K | -0.52% |
| 2026-10-07 | 3.95 | 3.97 | 3.82 | 3.86 | 10K | -1.28% |
| 2026-10-06 | 3.95 | 4.05 | 3.90 | 3.91 | 14K | +1.30% |
| 2026-10-05 | 3.89 | 3.93 | 3.63 | 3.86 | 26K | +1.05% |
| 2026-10-02 | 4.05 | 4.26 | 3.82 | 3.82 | 13K | -3.54% |
| 2026-10-01 | 4.10 | 4.10 | 3.81 | 3.96 | 11K | -1.49% |
| 2026-09-30 | 3.90 | 4.09 | 3.90 | 4.02 | 21K | +1.52% |
| 2026-09-29 | 3.84 | 4.01 | 3.78 | 3.96 | 33K | +1.80% |
| 2026-09-28 | 4.06 | 4.21 | 3.86 | 3.89 | 34K | -6.04% |
| 2026-09-25 | 4.07 | 4.20 | 4.06 | 4.14 | 23K | +0.49% |
| 2026-09-24 | 4.26 | 4.26 | 4.06 | 4.12 | 35K | -2.83% |
| 2026-09-23 | 4.30 | 4.52 | 4.21 | 4.24 | 49K | -1.40% |
| 2026-09-22 | 4.47 | 4.47 | 4.26 | 4.30 | 26K | -2.05% |
| 2026-09-21 | 4.32 | 4.53 | 4.31 | 4.39 | 15K | +1.62% |
| 2026-09-18 | 4.42 | 4.59 | 4.32 | 4.32 | 21K | -1.82% |
| 2026-09-17 | 4.39 | 4.52 | 4.30 | 4.40 | 19K | +3.29% |
| 2026-09-16 | 4.37 | 4.40 | 4.23 | 4.26 | 22K | -1.62% |
| 2026-09-15 | 4.44 | 4.50 | 4.20 | 4.33 | 27K | -2.48% |
| 2026-09-14 | 4.65 | 4.66 | 4.44 | 4.44 | 24K | -3.06% |
| 2026-09-11 | 5.00 | 5.00 | 4.58 | 4.58 | 14K | -7.47% |
| 2026-09-10 | 5.00 | 5.00 | 4.81 | 4.95 | 15K | -1.00% |
| 2026-09-09 | 4.91 | 5.09 | 4.72 | 5.00 | 16K | +1.63% |
| 2026-09-08 | 4.85 | 5.00 | 4.40 | 4.92 | 362K | +2.50% |
| 2026-09-04 | 4.61 | 4.89 | 4.61 | 4.80 | 31K | +6.43% |
| 2026-09-03 | 4.80 | 5.00 | 4.50 | 4.51 | 79K | -7.20% |
| 2026-09-02 | 4.17 | 4.97 | 4.17 | 4.86 | 74K | +8.00% |
| 2026-09-01 | 5.00 | 5.13 | 4.42 | 4.50 | 63K | -6.64% |
| 2026-08-31 | 5.14 | 5.28 | 4.82 | 4.82 | 54K | -4.37% |
| 2026-08-28 | 5.27 | 5.39 | 5.00 | 5.04 | 27K | -3.26% |
ZEPP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -91.9% over the past year, below its 5-year annualized CAGR of -42.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZEPP's all-time high price?
Zepp Health Corporation reached $81.00 on 2021-02-19. The 52-week high is $32.85. Current 1-year return of -91.9% places the stock further from 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.