Zepp Health (ZEPP) Stock Chart & Stock Price History $24.49 +0.19 (+0.78%) Closing price 03:59 PM EasternExtended Trading$24.10 -0.40 (-1.61%) As of 05:34 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 974.12%, with a year-to-date return of 841.92%. In the past month, the stock has increased 378.32%, reflecting recent market activity. As of the latest close, Zepp Health traded at $24.41 with a market cap of $353.96 million and volume of 621,127 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. Email Address 5 Day Performance+88.67%1 Month Performance+378.32%3 Month Performance+830.47%Year-To-Date Performance+841.92%1 Year Performance+974.12% ZEPP Stock Chart for Friday, August, 8, 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 Capitalization08/07/2025$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 million07/25/2025$11.40$11.00-3.58%$11.75$10.58209,559 shs$159.43 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. 07/24/2025$12.29$11.40-7.21%$12.29$11.17195,898 shs$165.34 million07/23/2025$12.19$12.29+0.85%$12.85$11.18270,981 shs$178.18 million07/22/2025$12.91$12.19-5.58%$12.96$10.42586,886 shs$176.68 million07/21/2025$13.34$12.91-3.26%$13.83$12.53413,463 shs$187.12 million07/18/2025$13.97$13.34-4.51%$14.19$12.61380,106 shs$193.43 million07/17/2025$12.80$13.97+9.14%$15.85$13.211.28 million shs$202.55 million07/16/2025$13.62$12.80-6.01%$14.30$12.38874,270 shs$185.60 million07/15/2025$9.54$13.62+42.73%$14.99$9.802.59 million shs$197.46 million07/14/2025$10.20$9.54-6.46%$10.69$8.891.07 million shs$138.34 million07/11/2025$6.10$10.20+67.21%$10.45$6.483.04 million shs$147.90 million07/10/2025$5.51$6.10+10.71%$6.48$5.67595,443 shs$88.44 million07/09/2025$5.12$5.51+7.62%$6.37$5.431.50 million shs$79.90 million07/08/2025$3.55$5.12+44.23%$7.22$3.9915.13 million shs$74.24 million07/07/2025$2.98$3.55+19.13%$3.72$2.92294,039 shs$51.47 million Related Companies Mitek Systems Stock Price Chart Allot Stock Price Chart Kopin Stock Price Chart 3D Systems Stock Price Chart Radcom Stock Price Chart Lantronix Stock Price Chart One Stop Systems Stock Price Chart Silicom Stock Price Chart AstroNova Stock Price Chart Identiv 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 8/8/2025 by MarketBeat.com Staff From Our PartnersTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredCrypto bros: Meet your replacementLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredFormer CIA Officer Reveals How Gold Saved His Life This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained...Advantage Gold | SponsoredHow high will gold surge?Weiss Gold Veteran Makes Shocking New Call Weiss expert Sean Brodrick went out on a limb last year and decl...Weiss Ratings | 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.
Free ZEPP Stock Alerts