loading

Zepp Health Corporation Adr Stock (ZEPP) Price History

The historical daily chart and data for Zepp Health Corporation Adr stock (ZEPP), show that the latest closing stock price as of August 01, 2025, is $13.00.
  • Zepp Health Corporation Adr all-time high stock price is $17.60, occurred on March 02, 2021.
  • The lowest Zepp Health Corporation Adr stock price recorded was $0.515 on August 05, 2024. Since then, Zepp Health Corporation Adr's stock price has risen over 2,424% to $13.00 now.
  • The 52-week high stock price for ZEPP is $15.85, representing a 21.92% increase from the current share price, occurred on July 17, 2025.
  • The 52-week low stock price for ZEPP is $2.06, indicating a -84.15% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Zepp Health Corporation Adr (ZEPP) stock in the beginning of 2024 was $5.10. The stock closed the year at $1.45, a loss of over -71.57% for the year.
The table below shows more information about ZEPP historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $13.17 $12.11 $1.06 156,707.0 -3.42%
Jul 31, 2025 $13.80 $12.02 $1.78 320,019.0 +11.24%
Jul 30, 2025 $13.01 $12.02 $0.99 94,855.0 -3.74%
Jul 29, 2025 $14.03 $12.51 $1.52 243,449.0 -8.45%
Jul 28, 2025 $13.79 $11.16 $2.63 467,040.0 +23.36%
Jul 25, 2025 $11.75 $10.58 $1.17 209,559.0 -1.94%
Jul 24, 2025 $12.29 $11.17 $1.12 195,898.0 -6.58%
Jul 23, 2025 $12.80 $12.15 $0.65 65,384.0 +1.59%
Jul 22, 2025 $12.96 $10.42 $2.54 586,826.0 -7.36%
Jul 21, 2025 $13.83 $12.53 $1.30 413,463.0 -2.12%
Jul 18, 2025 $14.19 $12.61 $1.58 380,104.0 -6.98%
Jul 17, 2025 $15.85 $13.21 $2.64 1,280,893.0 +9.50%
Jul 16, 2025 $14.30 $12.38 $1.92 874,250.0 -7.50%
Jul 15, 2025 $14.99 $9.80 $5.19 2,583,322.0 +46.29%
Jul 14, 2025 $10.69 $8.89 $1.80 1,073,475.0 -7.27%
Jul 11, 2025 $10.45 $6.48 $3.97 3,035,565.0 +69.46%
Jul 10, 2025 $6.48 $5.67 $0.8113 593,519.0 +9.73%
Jul 09, 2025 $6.37 $5.43 $0.94 1,494,853.0 +8.40%
Jul 08, 2025 $7.22 $3.99 $3.23 15,126,157.0 +47.13%
Jul 07, 2025 $3.72 $2.92 $0.7999 293,520.0 +16.78%
Jul 03, 2025 $3.04 $2.86 $0.18 32,314.0 +7.97%

Zepp Health Corporation Adr Stock (ZEPP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Zepp Health Corporation Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZEPP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zepp Health Corporation Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zepp Health Corporation Adr Stock (ZEPP) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $13.17 $12.11 $1.06 156,707.0 +0.00%
Jul, 2025 $15.85 $2.56 $13.29 29,574,553.0 +388.72%
Jun, 2025 $2.80 $2.25 $0.55 379,435.0 +4.93%
May, 2025 $3.20 $2.22 $0.9814 662,098.0 -2.50%
Apr, 2025 $3.15 $2.12 $1.02 438,718.0 -12.16%
Mar, 2025 $3.75 $2.63 $1.12 560,427.0 +10.86%
Feb, 2025 $3.13 $2.55 $0.58 334,537.0 -4.64%
Jan, 2025 $3.38 $2.60 $0.78 335,509.0 +7.69%

Zepp Health Corporation Adr Stock (ZEPP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.33 $2.56 $0.77 260,832.0 -14.01%
Nov, 2024 $3.43 $2.35 $1.08 325,215.0 -2.18%
Oct, 2024 $4.26 $3.10 $1.16 402,846.0 -26.21%
Sep, 2024 $4.38 $2.86 $1.52 595,964.0 +45.00%
Aug, 2024 $3.12 $2.06 $1.06 413,455.8 +31.30%
Jul, 2024 $2.80 $2.28 $0.516 435,851.0 -4.80%
Jun, 2024 $3.37 $2.37 $1.00 427,581.8 -21.18%
May, 2024 $3.76 $2.80 $0.956 445,606.3 -9.38%
Apr, 2024 $4.28 $3.28 $1.00 310,964.8 -17.65%
Mar, 2024 $5.16 $3.60 $1.56 431,781.3 -9.73%
Feb, 2024 $5.72 $4.52 $1.20 308,092.0 -7.38%
Jan, 2024 $8.40 $4.80 $3.60 383,227.3 -14.08%

Zepp Health Corporation Adr Stock (ZEPP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.64 $5.28 $2.36 341,153.5 +2.90%
Nov, 2023 $5.60 $4.00 $1.60 339,427.8 +33.98%
Oct, 2023 $5.00 $3.86 $1.14 164,741.5 -10.43%
Sep, 2023 $5.00 $4.24 $0.7564 212,394.0 +6.48%
Aug, 2023 $5.60 $4.24 $1.36 261,552.3 -16.92%
Jul, 2023 $5.52 $4.48 $1.04 237,418.0 +14.04%
Jun, 2023 $4.96 $4.40 $0.5604 233,195.0 -3.39%
May, 2023 $6.18 $4.44 $1.74 224,079.5 -19.18%
Apr, 2023 $6.20 $4.96 $1.24 150,508.3 +11.45%
Mar, 2023 $7.20 $4.84 $2.36 223,767.0 -22.49%
Feb, 2023 $8.56 $6.55 $2.01 198,823.3 -18.36%
Jan, 2023 $8.76 $5.80 $2.96 408,296.8 +42.76%
$6.28
price up icon 3.46%
$8.84
price up icon 0.12%
$1.94
price down icon 3.48%
$1.20
price down icon 6.98%
$14.00
price down icon 3.71%
Cap:     |  Volume (24h):