Free Trial
→ Your Wealth is Under Attack (From American Alternative) (Ad) Free ZEPP Stock Alerts

Zepp Health (ZEPP) Stock Chart & Stock Price History

Zepp Health logo
$3.60 +0.42 (+13.01%)
Closing price 03/18/2025 03:57 PM Eastern
Extended Trading
$3.61 +0.00 (+0.14%)
As of 03/18/2025 07:26 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.
Compare

Zepp Health Stock Price Performance

5 Day
Performance
+18.78%
1 Month
Performance
+21.96%
3 Month
Performance
+29.21%
6 Month
Performance
+10.58%
Year-To-Date
Performance
+38.65%
1 Year
Performance
-15.77%
Receive ZEPP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zepp Health and its competitors with MarketBeat's FREE daily newsletter.

ZEPP Stock Chart for Wednesday, March, 19, 2025

ZEPP Chart by TradingView
Remove Ads

Zepp Health Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/18/2025$3.24$3.61
+11.27%		$3.75$3.3194,105 shs$54.26 million
03/17/2025$3.04$3.24
+6.75%		$3.30$3.0635,070 shs$48.77 million
03/14/2025$2.96$3.04
+2.71%		$3.10$2.9530,485 shs$45.68 million
03/13/2025$2.93$2.96
+0.85%		$3.10$2.9230,169 shs$44.48 million
03/12/2025$2.83$2.93
+3.72%		$2.93$2.7911,273 shs$44.10 million
03/11/2025$2.83$2.83
-0.21%		$2.94$2.8016,605 shs$42.52 million
03/10/2025$2.83$2.83
+0.21%		$2.94$2.8019,419 shs$42.75 million
03/07/2025$2.76$2.83
+2.32%		$2.84$2.7621,128 shs$42.52 million
03/06/2025$2.82$2.76
-1.92%		$2.87$2.6416,207 shs$41.56 million
03/05/2025$2.78$2.82
+1.44%		$2.86$2.7426,223 shs$42.37 million
03/04/2025$2.68$2.78
+3.74%		$2.89$2.6544,029 shs$41.77 million
03/03/2025$2.65$2.68
+0.94%		$2.75$2.6312,598 shs$40.26 million
02/28/2025$2.73$2.65
-2.93%		$2.75$2.5523,653 shs$39.89 million
02/27/2025$2.74$2.73
-0.36%		$2.89$2.6228,710 shs$41.09 million
02/26/2025$2.70$2.74
+1.48%		$2.88$2.7415,940 shs$41.24 million
02/25/2025$2.78$2.70
-2.91%		$2.80$2.5623,880 shs$40.64 million
02/24/2025$2.91$2.78
-4.43%		$2.97$2.7422,303 shs$41.85 million
02/21/2025$2.99$2.91
-2.64%		$3.00$2.8014,160 shs$43.80 million
02/20/2025$2.96$2.99
+1.12%		$3.00$2.949,965 shs$44.98 million
02/19/2025$3.01$2.96
-1.79%		$3.00$2.8013,479 shs$44.49 million
02/18/2025$3.06$3.01
-1.60%		$3.13$3.0028,937 shs$45.30 million
Related Companies

This page (NYSE:ZEPP) was last updated on 3/19/2025 by MarketBeat.com Staff
From Our Partners
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Musk’s real agenda in D.C.
In this urgent exposé, you’ll discover… How Elon and Donald Trump are quietly drawing a radical new map of ...
Porter & Company | Sponsored
DOGE could send 6 AI stocks through the roof
Stay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...
Weiss Ratings | Sponsored
The real reason gold is soaring (and likely to continue)
Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...
Golden Portfolio | Sponsored