Free Trial

Zepp Health (ZEPP) Stock Chart & Stock Price History

Zepp Health logo
$6.14 -0.33 (-5.03%)
Closing price 06/5/2026 03:58 PM Eastern
Extended Trading
$6.28 +0.15 (+2.36%)
As of 06/5/2026 07:21 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 Massive. Learn more.

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 155.09%, with a year-to-date return of -77.35%. In the past month, the stock has decreased 66.09%, reflecting recent market activity.

As of the latest close, Zepp Health traded at $6.14 with a market cap of $90.06 million and volume of 225,408 shares. Five years ago, the stock traded at a split-adjusted price of $41.00, representing a 85.04% decrease over that period. At the time, it had a market cap of $640.99 million and a volume of 35,301 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-17.98%
1 Month
Performance
-66.09%
3 Month
Performance
-66.69%
Year-To-Date
Performance
-77.35%
1 Year
Performance
+155.09%
5 Year
Performance
-85.04%

ZEPP Stock Chart for Saturday, June, 6, 2026

Zepp Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$6.48$6.14
-5.37%
$6.85$6.05225,408 shs$90.06 million
06/04/2026$6.77$6.48
-4.23%
$7.23$6.38221,258 shs$95.17 million
06/03/2026$7.53$6.77
-10.05%
$7.49$6.74196,021 shs$99.37 million
06/02/2026$7.48$7.53
+0.60%
$8.26$7.27212,180 shs$109.37 million
06/01/2026$8.20$7.48
-8.79%
$8.50$7.38378,285 shs$109.81 million
05/29/2026$8.51$8.20
-3.65%
$8.86$8.1260,398 shs$120.39 million
05/28/2026$8.78$8.51
-3.07%
$8.96$8.2380,908 shs$124.96 million
05/27/2026$8.86$8.78
-0.88%
$9.63$8.69101,584 shs$128.92 million
05/26/2026$8.63$8.86
+2.68%
$9.27$7.90179,935 shs$130.07 million
05/25/2026$8.63$8.63$9.38$8.5188,793 shs$126.67 million
05/22/2026$8.99$8.63
-3.96%
$9.38$8.5188,793 shs$126.67 million
05/21/2026$8.75$8.99
+2.69%
$9.17$8.5773,471 shs$131.90 million
05/20/2026$9.17$8.75
-4.53%
$9.22$8.57102,805 shs$128.45 million
05/19/2026$10.70$9.17
-14.31%
$10.31$9.03155,379 shs$134.54 million
05/18/2026$10.22$10.70
+4.65%
$10.80$10.0054,018 shs$157.00 million
05/15/2026$11.17$10.22
-8.54%
$11.50$10.1297,072 shs$148.18 million
05/14/2026$10.38$11.17
+7.68%
$11.19$10.1054,947 shs$162.02 million
05/13/2026$9.70$10.38
+7.02%
$11.40$10.01245,610 shs$150.47 million
05/12/2026$11.37$9.70
-14.71%
$11.29$9.55268,804 shs$140.58 million
05/11/2026$12.32$11.37
-7.69%
$13.82$11.29237,586 shs$164.84 million
05/08/2026$15.03$12.32
-18.04%
$14.90$11.45260,450 shs$216.76 million
05/07/2026$18.09$15.03
-16.94%
$17.64$14.44126,095 shs$217.86 million
05/06/2026$17.59$18.09
+2.84%
$18.45$17.4826,361 shs$262.31 million
05/05/2026N/A$17.59$18.59$16.8047,202 shs$255.06 million

This page (NYSE:ZEPP) was last updated on 6/6/2026 by MarketBeat.com Staff.
From Our Partners