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 $122.03 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $127.81, while $1000 invested 1 year ago would be worth $557.99. This corresponds to total returns of -87.8%, -87.22%, -44.2%, respectively, with annualized returns of -22.09%, -33.72%, -44.2%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 9.01 | 8.8 | 8.8 | 9.63 | 8.69 | 101,582 |
| May 26, 2026 | 8.89 | 8.8 | 8.8 | 9.27 | 7.9 | 178,273 |
| May 22, 2026 | 9 | 8.62 | 8.62 | 9.38 | 8.51 | 88,793 |
| May 21, 2026 | 8.74 | 9 | 9 | 9.17 | 8.57 | 73,468 |
| May 20, 2026 | 9.01 | 8.81 | 8.81 | 9.22 | 8.57 | 102,793 |
| May 19, 2026 | 10.31 | 9.22 | 9.22 | 10.31 | 9.03 | 155,378 |
| May 18, 2026 | 10.21 | 10.67 | 10.67 | 10.8 | 10 | 54,017 |
| May 15, 2026 | 11.4 | 10.25 | 10.25 | 11.5 | 10.12 | 97,042 |
| May 14, 2026 | 10.2 | 11.18 | 11.18 | 11.18 | 10.1 | 54,365 |
| May 13, 2026 | 10.1 | 10.33 | 10.33 | 11.4 | 10.01 | 245,610 |
| 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 |
AD
