Free Trial
→ Elon Warns: Exec Order 14024 Targets Dollar (From Priority Gold) (Ad) Buy ZEPP Stock  Free ZEPP Stock Alerts

Zepp Health (ZEPP) Stock Chart & Stock Price History

Zepp Health logo
$3.07 -0.39 (-11.27%)
As of 12:54 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Zepp Health Stock Price Performance

5 Day
Performance
+3.18%
1 Month
Performance
+28.49%
3 Month
Performance
+22.48%
6 Month
Performance
-14.88%
Year-To-Date
Performance
+30.96%
1 Year
Performance
-15.72%
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 Friday, March, 28, 2025

ZEPP Chart by TradingView
Remove Ads

Zepp Health Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$2.99$3.41
+14.07%		$3.47$2.9237,224 shs$51.25 million
03/26/2025$3.22$2.99
-7.30%		$3.17$2.9259,286 shs$44.93 million
03/25/2025$3.52$3.22
-8.52%		$3.46$3.2118,203 shs$48.47 million
03/24/2025$3.30$3.52
+6.67%		$3.69$3.4113,824 shs$52.98 million
03/21/2025$3.61$3.30
-8.46%		$3.61$3.3023,369 shs$49.67 million
03/20/2025$3.52$3.61
+2.39%		$3.75$3.5524,834 shs$54.26 million
03/19/2025$3.61$3.52
-2.33%		$3.71$3.4823,842 shs$53.00 million
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
Related Companies

This page (NYSE:ZEPP) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Two Unmistakable Patterns Return…
The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...
Golden Portfolio | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Do this Before Elon's Reveal on April 23rd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
Doomed: These 50 Stocks Will Die Under Trump’s MAGA policies.
Remember Kodak? Sears? Circuit City? They all failed to adapt to the changing times. Now, history is abo...
Banyan Hill Publishing | Sponsored