Go Pro

Zepp Health (ZEPP) Stock Chart & Stock Price History

Zepp Health logo
$4.61 +0.04 (+0.77%)
As of 09:37 AM Eastern
This is a fair market value 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 decreased 81.79%, with a year-to-date return of -83.00%. In the past month, the stock has decreased 15.66%, reflecting recent market activity.

As of the latest close, Zepp Health traded at $4.60 with a market cap of $67.53 million and volume of 27,647 shares. Five years ago, the stock traded at a split-adjusted price of $45.20, representing a 89.81% decrease over that period. At the time, it had a market cap of $706.66 million and a volume of 19,473 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
+0.46%
1 Month
Performance
-15.66%
3 Month
Performance
-74.54%
Year-To-Date
Performance
-83.00%
1 Year
Performance
-81.79%
5 Year
Performance
-89.81%

ZEPP Stock Chart for Thursday, August, 6, 2026

Zepp Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/05/2026$4.58$4.60
+0.35%
$4.75$4.5227,647 shs$67.53 million
08/04/2026$4.43$4.58
+3.48%
$4.80$4.4134,900 shs$67.29 million
08/03/2026$4.58$4.43
-3.36%
$4.59$4.3069,965 shs$65.03 million
07/31/2026$4.50$4.58
+1.98%
$4.80$4.3041,536 shs$67.29 million
07/30/2026$4.38$4.50
+2.72%
$4.60$4.2836,716 shs$65.99 million
07/29/2026$4.66$4.38
-5.99%
$4.90$4.1087,322 shs$64.24 million
07/28/2026$4.92$4.66
-5.29%
$4.95$4.6238,618 shs$68.34 million
07/27/2026$4.94$4.92
-0.41%
$5.13$4.8042,068 shs$72.15 million
07/24/2026$5.05$4.94
-2.18%
$5.25$4.8637,622 shs$72.45 million
07/23/2026$5.20$5.05
-2.89%
$5.36$5.0126,426 shs$74.06 million
07/22/2026$5.52$5.20
-5.89%
$5.59$5.1514,914 shs$76.26 million
07/21/2026$5.30$5.52
+4.25%
$5.66$5.2040,754 shs$81.03 million
07/20/2026$5.42$5.30
-2.31%
$5.36$5.0656,409 shs$77.73 million
07/17/2026$5.14$5.42
+5.39%
$5.48$5.0128,012 shs$79.57 million
07/16/2026$5.40$5.14
-4.67%
$5.59$5.0434,019 shs$75.50 million
07/15/2026$5.47$5.40
-1.30%
$5.44$5.2326,746 shs$79.20 million
07/14/2026$5.44$5.47
+0.57%
$5.53$5.0930,720 shs$80.24 million
07/13/2026$5.37$5.44
+1.14%
$5.52$5.2243,395 shs$79.79 million
07/10/2026$5.42$5.37
-0.81%
$5.50$5.1438,952 shs$78.89 million
07/09/2026$5.13$5.42
+5.72%
$5.49$5.0127,904 shs$79.54 million
07/08/2026$4.96$5.13
+3.41%
$5.19$4.9813,863 shs$75.24 million
07/07/2026$5.46$4.96
-9.23%
$5.45$4.9361,531 shs$72.75 million
07/06/2026$5.06$5.46
+8.01%
$5.56$5.1334,036 shs$80.15 million

This page (NYSE:ZEPP) was last updated on 8/6/2026 by MarketBeat.com Staff.
From Our Partners