ZEPP Zepp Health CorpUS-listed
0 posts
Zepp Health Corp (ZEPP) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Zepp Health Corp (ZEPP) Stock Price HistoryNear a 52-week low
Zepp Health Corp closed at $2.25 on Nov 6, 2026, −42.4% over 1 month, −91.8% over 1 year.
If you had invested $1,000 1 month ago, it would be worth $576 today (−42.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −42.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $2.25 | +0.03 | +1.35% |
| Nov 5 (Thu) | $2.22 | −0.06 | −2.63% |
| Nov 4 (Wed) | $2.28 | +0.06 | +2.70% |
| Nov 3 (Tue) | $2.22 | −0.01 | −0.45% |
| Nov 2 (Mon) | $2.23 | +0.03 | +1.36% |
| Oct 30 (Fri) | $2.20 | −0.05 | −2.22% |
| Oct 29 (Thu) | $2.25 | −0.09 | −3.85% |
| Oct 28 (Wed) | $2.34 | −0.07 | −2.90% |
| Oct 27 (Tue) | $2.41 | −0.13 | −5.12% |
| Oct 26 (Mon) | $2.54 | −0.07 | −2.68% |
If you had invested $1,000 3 months ago, it would be worth $484 today (−51.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −51.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $2.25 | +0.03 | +1.35% |
| Nov 5 (Thu) | $2.22 | −0.06 | −2.63% |
| Nov 4 (Wed) | $2.28 | +0.06 | +2.70% |
| Nov 3 (Tue) | $2.22 | −0.01 | −0.45% |
| Nov 2 (Mon) | $2.23 | +0.03 | +1.36% |
| Oct 30 (Fri) | $2.20 | −0.05 | −2.22% |
| Oct 29 (Thu) | $2.25 | −0.09 | −3.85% |
| Oct 28 (Wed) | $2.34 | −0.07 | −2.90% |
| Oct 27 (Tue) | $2.41 | −0.13 | −5.12% |
| Oct 26 (Mon) | $2.54 | −0.07 | −2.68% |
If you had invested $1,000 6 months ago, it would be worth $125 today (−87.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −87.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $2.25 | +2.3% |
| Oct 2026 | $2.20 | −45.3% |
| Sep 2026 | $4.02 | −16.6% |
| Aug 2026 | $4.82 | +6.4% |
| Jul 2026 | $4.53 | −13.1% |
| Jun 2026 | $5.21 | −36.2% |
| May 2026 | $8.16 | −53.3% |
If you had invested $1,000 1 year ago, it would be worth $82 today (−91.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −91.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $2.25 | +2.3% |
| Oct 2026 | $2.20 | −45.3% |
| Sep 2026 | $4.02 | −16.6% |
| Aug 2026 | $4.82 | +6.4% |
| Jul 2026 | $4.53 | −13.1% |
| Jun 2026 | $5.21 | −36.2% |
| May 2026 | $8.16 | −53.3% |
| Apr 2026 | $17.47 | +46.2% |
| Mar 2026 | $11.95 | −38.0% |
| Feb 2026 | $19.28 | +7.0% |
| Jan 2026 | $18.02 | −33.1% |
| Dec 2025 | $26.94 | −0.0% |
| Nov 2025 | $26.95 | ― |
If you had invested $1,000 3 years ago, it would be worth $485 today (−51.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −51.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $2.25 | −91.6% |
| 2025 | $26.94 | ― |
If you had invested $1,000 5 years ago, it would be worth $61 today (−93.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −93.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $2.25 | −91.6% |
| 2025 | $26.94 | ― |
If you had invested $1,000 in Feb 2018, it would be worth $49 today (−95.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +171.8%, while this stock moved −95.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $2.25 | −92.0% |
| 2025 | $28.03 | +864.9% |
| 2024 | $2.91 | −48.9% |
| 2023 | $5.68 | −2.1% |
| 2022 | $5.80 | −71.3% |
| 2021 | $20.20 | −57.4% |
| 2020 | $47.40 | +2.2% |
| 2019 | $46.40 | +13.9% |
| 2018 | $40.72 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2018). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.
Write on the Zepp Health Corp board
More US stocks in English
- Zeta Global Holdings Corp.ZETA
- ZILLOW GROUP, INC.ZG
- Ermenegildo Zegna N.V.ZGN
- Zhihu Inc.ZH
- ZIM Integrated Shipping Services Ltd.ZIM
- ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/ZION
- ZIPRECRUITER, INC.ZIP
- ZJK Industrial Co., Ltd.ZJK
- Jin Medical International Ltd.ZJYL
- ZKH Group LtdZKH
- ZK International Group Co., Ltd.ZKIN
- Lafayette Digital Acquisition Corp. IZKP