Zepp Health Corporation (ZEPP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Zepp Health Corporation (ZEPP) since IPO date, it would be worth $117.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $130.05, while $1000 invested 1 year ago would be worth $128.69. This corresponds to total returns of -88.23%, -86.99%, -87.13%, respectively, with annualized returns of -22.16%, -33.5%, -87.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.38 | 5.15 | 5.15 | 5.38 | 5.14 | 69,559 |
| August 20, 2026 | 5.37 | 5.36 | 5.36 | 5.62 | 5.13 | 55,806 |
| August 19, 2026 | 5.52 | 5.37 | 5.37 | 5.71 | 5.37 | 23,089 |
| August 18, 2026 | 5.8 | 5.52 | 5.52 | 5.93 | 5.48 | 48,822 |
| August 17, 2026 | 5.56 | 5.82 | 5.82 | 5.95 | 5.4 | 97,303 |
| August 14, 2026 | 5.3 | 5.42 | 5.42 | 5.59 | 5.3 | 25,561 |
| August 13, 2026 | 5.42 | 5.34 | 5.34 | 5.42 | 5.3 | 10,536 |
| August 12, 2026 | 5.25 | 5.45 | 5.45 | 5.79 | 5.12 | 0 |
| August 11, 2026 | 5.2 | 5.15 | 5.15 | 5.2 | 5.01 | 17,487 |
| August 10, 2026 | 4.8 | 5.19 | 5.19 | 5.19 | 4.67 | 52,888 |
| August 07, 2026 | 4.7 | 4.75 | 4.75 | 4.77 | 4.61 | 20,548 |
| August 06, 2026 | 4.67 | 4.65 | 4.65 | 4.75 | 4.53 | 17,072 |
| August 05, 2026 | 4.64 | 4.57 | 4.57 | 4.75 | 4.52 | 27,646 |
| August 04, 2026 | 4.56 | 4.52 | 4.52 | 4.8 | 4.41 | 34,900 |
| August 03, 2026 | 4.42 | 4.43 | 4.43 | 4.59 | 4.3 | 69,965 |
| July 31, 2026 | 4.59 | 4.53 | 4.53 | 4.8 | 4.3 | 41,535 |
| July 30, 2026 | 4.52 | 4.42 | 4.42 | 4.6 | 4.28 | 36,716 |
| July 29, 2026 | 4.75 | 4.35 | 4.35 | 4.9 | 4.1 | 87,283 |
| July 28, 2026 | 4.79 | 4.64 | 4.64 | 4.95 | 4.62 | 38,617 |
| July 27, 2026 | 4.9 | 4.87 | 4.87 | 5.13 | 4.8 | 42,068 |
| July 24, 2026 | 5.01 | 4.9 | 4.9 | 5.25 | 4.86 | 37,622 |
| July 23, 2026 | 5.28 | 5.01 | 5.01 | 5.36 | 5.01 | 26,426 |
| July 22, 2026 | 5.48 | 5.18 | 5.18 | 5.59 | 5.15 | 14,914 |
| July 21, 2026 | 5.2 | 5.44 | 5.44 | 5.65 | 5.2 | 40,012 |
| July 20, 2026 | 5.36 | 5.29 | 5.29 | 5.36 | 5.06 | 56,408 |
| July 17, 2026 | 5.04 | 5.4 | 5.4 | 5.48 | 5.01 | 28,012 |
| July 16, 2026 | 5.3 | 5.14 | 5.14 | 5.59 | 5.04 | 34,019 |
| July 15, 2026 | 5.36 | 5.37 | 5.37 | 5.44 | 5.28 | 26,506 |
| July 14, 2026 | 5.49 | 5.43 | 5.43 | 5.53 | 5.09 | 30,719 |
| July 13, 2026 | 5.33 | 5.4 | 5.4 | 5.52 | 5.22 | 43,394 |
| July 10, 2026 | 5.44 | 5.34 | 5.34 | 5.5 | 5.14 | 38,951 |
| July 09, 2026 | 5.29 | 5.38 | 5.38 | 5.49 | 5.01 | 27,903 |
| July 08, 2026 | 4.98 | 5.12 | 5.12 | 5.19 | 4.98 | 13,862 |
| July 07, 2026 | 5.45 | 4.96 | 4.96 | 5.45 | 4.93 | 61,531 |
| July 06, 2026 | 5.27 | 5.47 | 5.47 | 5.56 | 5.13 | 34,035 |
| July 02, 2026 | 5.29 | 5.09 | 5.09 | 5.37 | 5.01 | 23,553 |
| July 01, 2026 | 5.19 | 5.18 | 5.18 | 5.33 | 4.85 | 42,154 |
| June 30, 2026 | 4.75 | 5.21 | 5.21 | 5.27 | 4.75 | 86,568 |
| June 29, 2026 | 4.35 | 4.73 | 4.73 | 4.85 | 4.3 | 51,676 |
| June 26, 2026 | 4.51 | 4.49 | 4.49 | 4.9 | 4.31 | 56,196 |
| June 25, 2026 | 4.45 | 4.62 | 4.62 | 4.77 | 4.18 | 121,586 |
| June 24, 2026 | 4.4 | 4.45 | 4.45 | 4.76 | 4.34 | 72,047 |
| June 23, 2026 | 4.6 | 4.4 | 4.4 | 4.78 | 4.33 | 89,834 |
| June 22, 2026 | 4.97 | 4.84 | 4.84 | 5.1 | 4.67 | 103,728 |
| June 18, 2026 | 5.5 | 4.83 | 4.83 | 5.67 | 4.63 | 488,832 |
| June 17, 2026 | 5.2 | 5.2 | 5.2 | 5.55 | 4.86 | 103,472 |
| June 16, 2026 | 5.09 | 5.19 | 5.19 | 5.3 | 5.01 | 76,647 |
| June 15, 2026 | 4.89 | 5.04 | 5.04 | 5.36 | 4.79 | 125,754 |
| June 12, 2026 | 4.71 | 4.69 | 4.69 | 5.06 | 4.4 | 149,610 |
| June 11, 2026 | 4 | 4.77 | 4.77 | 4.83 | 3.9 | 227,888 |
| June 10, 2026 | 4.4 | 3.99 | 3.99 | 4.42 | 3.85 | 582,983 |
| June 09, 2026 | 6.12 | 4.41 | 4.41 | 6.12 | 4.22 | 587,199 |
| June 08, 2026 | 6.32 | 6.18 | 6.18 | 6.56 | 6.07 | 270,608 |
| June 05, 2026 | 6.5 | 6.19 | 6.19 | 6.85 | 6.05 | 0 |
| June 04, 2026 | 6.73 | 6.46 | 6.46 | 7.23 | 6.38 | 221,139 |
| June 03, 2026 | 7.49 | 6.8 | 6.8 | 7.49 | 6.74 | 195,987 |
| June 02, 2026 | 7.64 | 7.6 | 7.6 | 8.26 | 7.27 | 212,180 |
| June 01, 2026 | 8.24 | 7.45 | 7.45 | 8.5 | 7.38 | 374,449 |
| May 29, 2026 | 8.63 | 8.16 | 8.16 | 8.86 | 8.12 | 60,397 |
| May 28, 2026 | 8.69 | 8.49 | 8.49 | 8.96 | 8.23 | 80,908 |