Zepp Health Corporation (ZEPP) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ZEPP Historical Performance
Short-Term Returns
ZEPP Stock Price Trajectory (2018–2026)
As of May 8, 2026, Zepp Health Corporation (ZEPP) trades at $14.95, representing a +490.9% return over the past year. The stock has delivered a -60.7% total return over five years (-17.1% 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 -81.5%, currently trading 48% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GRMN (+28.5% 1Y), FOSL (+259.2% 1Y), and SMPL (-64.8% 1Y), ZEPP has outperformed the peer group average. Compare ZEPP vs GRMN →
ZEPP Historical Price Data (2025–2026)
Showing 30 of 2,073 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 11.50 | 12.69 | 11.39 | 12.20 | 90K | +5.90% |
| 2026-04-08 | 13.01 | 13.10 | 11.50 | 11.52 | 266K | -4.79% |
| 2026-04-07 | 12.49 | 12.50 | 11.22 | 12.10 | 99K | -4.87% |
| 2026-04-06 | 12.28 | 12.72 | 12.01 | 12.72 | 62K | +6.98% |
| 2026-04-02 | 11.16 | 11.90 | 10.84 | 11.89 | 55K | +1.54% |
| 2026-04-01 | 12.16 | 12.45 | 11.65 | 11.71 | 57K | -2.01% |
| 2026-03-31 | 10.98 | 12.33 | 10.79 | 11.95 | 75K | +8.74% |
| 2026-03-30 | 11.00 | 11.36 | 10.51 | 10.99 | 44K | +0.83% |
| 2026-03-27 | 11.51 | 12.11 | 10.90 | 10.90 | 95K | -6.44% |
| 2026-03-26 | 13.31 | 13.31 | 11.40 | 11.65 | 163K | -12.14% |
See ZEPP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZEPP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZEPP vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonZEPP — Frequently Asked Questions
Quick answers to the most common questions about buying ZEPP stock.
How has ZEPP stock performed recently?
ZEPP returned +490.9% over the past year, beating its 5-year annualized CAGR of -17.1%. 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 +490.9% 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.