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 $90.49 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $127.91, while $1000 invested 1 year ago would be worth $79.31. This corresponds to total returns of -90.95%, -87.21%, -92.07%, respectively, with annualized returns of -24.25%, -33.71%, -92.07%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.1 | 3.96 | 3.96 | 4.1 | 3.81 | 11,414 |
| September 30, 2026 | 3.9 | 4.02 | 4.02 | 4.09 | 3.9 | 21,136 |
| September 29, 2026 | 3.84 | 3.96 | 3.96 | 4.01 | 3.78 | 32,482 |
| September 28, 2026 | 4.1 | 3.89 | 3.89 | 4.21 | 3.89 | 32,111 |
| September 25, 2026 | 4.07 | 4.14 | 4.14 | 4.2 | 4.06 | 22,564 |
| September 24, 2026 | 4.26 | 4.12 | 4.12 | 4.26 | 4.06 | 35,280 |
| September 23, 2026 | 4.3 | 4.24 | 4.24 | 4.52 | 4.21 | 48,703 |
| September 22, 2026 | 4.47 | 4.3 | 4.3 | 4.47 | 4.26 | 26,282 |
| September 21, 2026 | 4.4 | 4.39 | 4.39 | 4.4 | 4.35 | 14,698 |
| September 18, 2026 | 4.42 | 4.32 | 4.32 | 4.59 | 4.32 | 20,513 |
| September 17, 2026 | 4.39 | 4.4 | 4.4 | 4.52 | 4.3 | 19,337 |
| September 16, 2026 | 4.37 | 4.26 | 4.26 | 4.4 | 4.23 | 21,595 |
| September 15, 2026 | 4.44 | 4.33 | 4.33 | 4.5 | 4.2 | 27,141 |
| September 11, 2026 | 5 | 4.58 | 4.58 | 5 | 4.58 | 13,469 |
| September 10, 2026 | 5 | 4.95 | 4.95 | 5 | 4.81 | 14,531 |
| September 09, 2026 | 4.91 | 5 | 5 | 5.09 | 4.72 | 16,022 |
| September 08, 2026 | 4.85 | 4.92 | 4.92 | 5 | 4.4 | 362,298 |
| September 04, 2026 | 4.61 | 4.8 | 4.8 | 4.89 | 4.61 | 31,332 |
| September 03, 2026 | 4.8 | 4.51 | 4.51 | 5 | 4.5 | 0 |
| September 02, 2026 | 4.17 | 4.86 | 4.86 | 4.97 | 4.17 | 73,179 |
| September 01, 2026 | 5 | 4.5 | 4.5 | 5.13 | 4.42 | 62,801 |
| August 31, 2026 | 5.14 | 4.82 | 4.82 | 5.28 | 4.82 | 53,747 |
| August 28, 2026 | 5.27 | 5.04 | 5.04 | 5.39 | 5 | 27,049 |
| August 27, 2026 | 5.3 | 5.21 | 5.21 | 5.35 | 5.11 | 20,496 |
| August 26, 2026 | 5.07 | 5.3 | 5.3 | 5.36 | 5.05 | 36,282 |
| August 25, 2026 | 5.12 | 5.09 | 5.09 | 5.26 | 5.01 | 32,931 |
| August 24, 2026 | 5.15 | 4.99 | 4.99 | 5.22 | 4.9 | 45,687 |
| 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 |