Zepp Health Corporation (ZEPP) NYSE

9.55

-1.74(-15.41%)

Updated at May 12 04:00PM

Currency In USD

ZEPP Historical Return

If you invested $1000 in Zepp Health Corporation (ZEPP) since IPO date, it would be worth $218.24 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $305.01, while $1000 invested 1 year ago would be worth $3,374.56. This corresponds to total returns of -78.18%, -69.5%, 237.46%, respectively, with annualized returns of -16.82%, -21.13%, 237.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZEPP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	11	9.55	9.55	11.29	9.55	268,803
May 11, 2026	12.5	11.29	11.29	13.82	11.29	195,059
May 08, 2026	14.9	12.37	12.37	14.9	11.45	260,414
May 07, 2026	17.64	14.95	14.95	17.64	14.44	126,030
May 06, 2026	18	18.01	18.01	18.45	17.48	26,360
May 05, 2026	17.94	17.56	17.56	18.59	16.8	47,202
May 04, 2026	18.23	18.01	18.01	19.38	17.75	45,820
May 01, 2026	17.42	18.43	18.43	18.91	17.18	50,338
April 30, 2026	17.06	17.47	17.47	17.64	15.78	46,900
April 29, 2026	16.65	16.71	16.71	17.13	16.49	15,519
April 28, 2026	16.56	16.88	16.88	17.05	15.54	24,107
April 27, 2026	16.9	16.89	16.89	17.07	16.7	31,704
April 24, 2026	16.63	16.76	16.76	16.81	15.87	43,654
April 23, 2026	16.52	16.52	16.52	17	16	47,195
April 22, 2026	15.47	16.49	16.49	16.75	15.29	47,877
April 21, 2026	14.92	14.98	14.98	15.69	14.8	27,105
April 20, 2026	15.86	14.99	14.99	15.86	14.7	65,117
April 17, 2026	14.26	16.33	16.33	16.56	14.26	83,050
April 16, 2026	14.23	14.03	14.03	14.26	13.59	153,053
April 15, 2026	13.99	14.01	14.01	14.2	13.7	31,806
April 14, 2026	13.73	14.12	14.12	14.23	13.42	58,453
April 13, 2026	12.72	13.45	13.45	13.7	12.72	44,381
April 10, 2026	12.25	13.06	13.06	13.38	11.9	82,492
April 09, 2026	11.5	12.2	12.2	12.69	11.39	92,251
April 08, 2026	13.01	11.52	11.52	13.1	11.5	265,501
April 07, 2026	12.49	12.1	12.1	12.5	11.22	99,400
April 06, 2026	12.19	12.72	12.72	12.72	12.01	62,431
April 02, 2026	11.16	11.89	11.89	11.9	10.84	56,371
April 01, 2026	12.16	11.71	11.71	12.45	11.65	57,512
March 31, 2026	10.98	11.95	11.95	12.33	10.79	75,113
March 30, 2026	10.9	10.99	10.99	11.36	10.51	44,041
March 27, 2026	11.51	10.9	10.9	12.11	10.9	94,547
March 26, 2026	13.31	11.65	11.65	13.31	11.27	163,349
March 25, 2026	15.02	13.26	13.26	15.21	13.11	86,255
March 24, 2026	13.53	14.79	14.79	15.18	13.53	139,198
March 23, 2026	13.3	13.95	13.95	14.58	13.3	81,457
March 20, 2026	14	13.41	13.41	14.13	13.2	108,633
March 19, 2026	14.5	14.01	14.01	14.51	13.17	149,925
March 18, 2026	15.29	14.82	14.82	15.98	14.5	132,229
March 17, 2026	15.92	15.17	15.17	16.49	14.01	342,731
March 16, 2026	18.79	16.22	16.22	18.8	15.85	396,277
March 13, 2026	21.14	20.83	20.83	22.05	20.55	152,955
March 12, 2026	20.91	20.59	20.59	22.21	20.24	59,837
March 11, 2026	20.5	20.77	20.77	21.07	19.6	43,003
March 10, 2026	18.85	20.1	20.1	20.11	18.85	68,805
March 09, 2026	18.03	18.74	18.74	19.02	17.65	54,641
March 06, 2026	18.4	18.08	18.08	19.06	18.08	23,344
March 05, 2026	19.03	18.77	18.77	19.62	17.88	65,746
March 04, 2026	18.6	19.63	19.63	19.96	18.6	46,096
March 03, 2026	19.06	18.62	18.62	19.06	18.35	37,009
March 02, 2026	19	19.52	19.52	20.39	18.26	74,900
February 27, 2026	21.45	19.28	19.28	21.5	19.05	89,800
February 26, 2026	23.44	22.1	22.1	23.57	21.84	41,515
February 25, 2026	23.96	23.45	23.45	25.01	23.25	83,147
February 24, 2026	22.43	24.18	24.18	24.71	22.43	35,800
February 23, 2026	21.27	22.8	22.8	23.28	21.27	54,332
February 20, 2026	22.71	21.48	21.48	22.71	21.18	45,243
February 19, 2026	22	22.46	22.46	22.64	21.65	57,000
February 18, 2026	24.29	22.32	22.32	26.12	22.12	96,535
February 17, 2026	23.32	23.61	23.61	24.12	22.01	42,516