Zepp Health (ZEPP) Stock Chart & Stock Price History $37.54 +0.17 (+0.44%) Closing price 03:59 PM EasternExtended Trading$37.80 +0.27 (+0.72%) As of 07:54 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Zepp Health Stock Price Performance The Zepp Health (ZEPP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1,221.69%, with a year-to-date return of 1,343.69%. In the past month, the stock has increased 175.19%, reflecting recent market activity. As of the latest close, Zepp Health traded at $37.25 with a market cap of $540.13 million and volume of 194,038 shares. Receive ZEPP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Zepp Health and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-5.00%1 Month Performance+175.19%3 Month Performance+1,386.57%Year-To-Date Performance+1,343.69%1 Year Performance+1,221.69% ZEPP Stock Chart for Thursday, August, 28, 2025 ZEPP Chart by TradingView Zepp Health Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/28/2025$37.25$37.54+0.77%$39.45$36.35203,056 shs$544.27 million08/27/2025$39.56$37.25-5.83%$40.00$37.11194,038 shs$540.13 million08/26/2025$38.96$39.56+1.53%$41.87$36.20456,439 shs$573.51 million08/25/2025$39.51$38.96-1.39%$39.85$36.07698,279 shs$564.92 million08/22/2025$39.80$39.51-0.73%$45.45$39.15656,545 shs$572.90 million08/21/2025$38.28$39.80+3.97%$40.49$37.46359,408 shs$577.10 million08/20/2025$39.05$38.28-1.96%$43.69$38.05725,942 shs$555.04 million08/19/2025$43.17$39.05-9.56%$42.01$36.00917,605 shs$566.15 million08/18/2025$33.49$43.17+28.90%$43.93$34.201.10 million shs$625.97 million08/15/2025$34.95$33.49-4.16%$35.98$32.33271,243 shs$485.61 million Get the Latest News and Ratings for ZEPP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Zepp Health and its competitors with MarketBeat's FREE daily newsletter. 08/14/2025$34.70$34.95+0.71%$36.50$34.00428,406 shs$506.67 million08/13/2025$34.13$34.70+1.67%$38.59$32.861.02 million shs$503.15 million08/12/2025$31.54$34.13+8.21%$35.38$30.41698,022 shs$494.89 million08/11/2025$24.49$31.54+28.79%$31.93$25.50869,731 shs$457.30 million08/08/2025$24.41$24.49+0.32%$25.25$23.10270,884 shs$355.11 million08/07/2025$25.29$24.41-3.48%$27.86$24.10621,127 shs$353.96 million08/06/2025$23.83$25.29+6.14%$25.77$22.00997,023 shs$366.76 million08/05/2025$17.42$23.83+36.77%$24.44$17.641.25 million shs$345.54 million08/04/2025$12.98$17.42+34.23%$19.26$16.181.29 million shs$252.62 million08/01/2025$13.50$12.98-3.84%$13.17$12.11156,707 shs$188.20 million07/31/2025$12.11$13.50+11.51%$13.80$12.02320,560 shs$195.72 million07/30/2025$12.59$12.11-3.88%$13.01$12.0294,857 shs$175.52 million07/29/2025$13.64$12.59-7.68%$14.03$12.51243,739 shs$182.59 million07/28/2025$11.00$13.64+24.06%$13.79$11.16476,647 shs$197.78 million Related Companies Diebold Nixdorf Stock Price Chart PAR Technology Stock Price Chart NCR Voyix Stock Price Chart Evolv Technologies Stock Price Chart A10 Networks Stock Price Chart Corsair Gaming Stock Price Chart Stratasys Stock Price Chart Cantaloupe Stock Price Chart Mitek Systems Stock Price Chart Allot Stock Price Chart Receive ZEPP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Zepp Health and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ZEPP) was last updated on 8/28/2025 by MarketBeat.com Staff From Our PartnersBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredWhat Are Some Strategies to Help Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredSmall Washington, DC Group Could Crash US StocksNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Zepp Health Corporation Sponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share Zepp Health With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access