Zepp Health Corporation (ZEPP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZEPP Historical Return
If you invested $1000 in Zepp Health Corporation (ZEPP) since IPO date, it would be worth $54.39 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $66.42, while $1000 invested 1 year ago would be worth $93.55. This corresponds to total returns of -94.56%, -93.36%, -90.64%, respectively, with annualized returns of -28.27%, -41.84%, -90.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZEPP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.47 | 2.38 | 2.38 | 2.52 | 2.38 | 38,467 |
| November 10, 2026 | 2.38 | 2.39 | 2.39 | 2.47 | 2.35 | 51,472 |
| November 09, 2026 | 2.32 | 2.35 | 2.35 | 2.57 | 2.27 | 70,436 |
| November 06, 2026 | 2.36 | 2.25 | 2.25 | 2.42 | 2.2 | 48,897 |
| November 05, 2026 | 2.34 | 2.22 | 2.22 | 2.38 | 2.22 | 61,080 |
| November 04, 2026 | 2.26 | 2.28 | 2.28 | 2.31 | 2.23 | 57,367 |
| November 03, 2026 | 2.22 | 2.22 | 2.22 | 2.35 | 2.21 | 66,711 |
| November 02, 2026 | 2.2 | 2.23 | 2.23 | 2.37 | 2.2 | 129,287 |
| October 30, 2026 | 2.16 | 2.2 | 2.2 | 2.25 | 2.15 | 112,607 |
| October 29, 2026 | 2.34 | 2.25 | 2.25 | 2.42 | 2.21 | 68,526 |
| October 28, 2026 | 2.46 | 2.34 | 2.34 | 2.46 | 2.33 | 112,918 |
| October 27, 2026 | 2.54 | 2.41 | 2.41 | 2.67 | 2.38 | 82,401 |
| October 26, 2026 | 2.57 | 2.54 | 2.54 | 2.62 | 2.42 | 70,063 |
| October 23, 2026 | 2.63 | 2.61 | 2.61 | 2.69 | 2.52 | 79,974 |
| October 22, 2026 | 2.73 | 2.66 | 2.66 | 2.77 | 2.62 | 50,378 |
| October 21, 2026 | 2.76 | 2.76 | 2.76 | 2.92 | 2.71 | 70,287 |
| October 20, 2026 | 2.85 | 2.77 | 2.77 | 2.94 | 2.34 | 161,234 |
| October 19, 2026 | 3 | 2.92 | 2.92 | 3.15 | 2.83 | 101,192 |
| October 16, 2026 | 3.23 | 3.02 | 3.02 | 3.3 | 2.98 | 36,290 |
| October 15, 2026 | 3.4 | 3.2 | 3.2 | 3.44 | 3.06 | 44,070 |
| October 14, 2026 | 3.5 | 3.45 | 3.45 | 3.57 | 3.4 | 18,050 |
| October 13, 2026 | 3.55 | 3.55 | 3.55 | 3.7 | 3.39 | 38,797 |
| October 12, 2026 | 3.78 | 3.61 | 3.61 | 3.85 | 3.59 | 28,195 |
| October 09, 2026 | 3.81 | 3.72 | 3.72 | 4.03 | 3.72 | 9,652 |
| October 08, 2026 | 3.85 | 3.84 | 3.84 | 3.92 | 3.77 | 9,038 |
| October 07, 2026 | 3.95 | 3.86 | 3.86 | 3.97 | 3.82 | 10,033 |
| October 06, 2026 | 3.95 | 3.91 | 3.91 | 4.05 | 3.9 | 14,345 |
| October 05, 2026 | 3.89 | 3.86 | 3.86 | 3.93 | 3.63 | 25,933 |
| October 02, 2026 | 4.05 | 3.82 | 3.82 | 4.26 | 3.82 | 13,130 |
| 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 |
AD
