2.535
price up icon3.05%   0.075
after-market After Hours: 2.54 0.005 +0.20%
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 May 30, 2025, is $2.535.
  • 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 392.23% to $2.535 now.
  • The 52-week high stock price for ZEPP is $4.38, representing a 72.78% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for ZEPP is $2.06, indicating a -18.74% 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
May 30, 2025 $2.61 $2.43 $0.1799 14,255.0 +3.05%
May 29, 2025 $2.60 $2.46 $0.14 17,380.0 -1.60%
May 28, 2025 $2.55 $2.44 $0.1098 17,387.0 -1.57%
May 27, 2025 $2.55 $2.35 $0.20 30,946.0 -0.39%
May 23, 2025 $2.55 $2.43 $0.12 39,080.0 +0.00%
May 22, 2025 $2.60 $2.22 $0.3814 32,519.0 -2.67%
May 21, 2025 $2.73 $2.55 $0.1805 21,271.0 -1.50%
May 20, 2025 $2.85 $2.55 $0.305 61,819.0 -6.34%
May 19, 2025 $2.90 $2.70 $0.20 37,678.0 +2.16%
May 16, 2025 $3.00 $2.66 $0.34 107,375.0 +6.11%
May 15, 2025 $2.77 $2.56 $0.21 36,023.0 -4.73%
May 14, 2025 $2.99 $2.65 $0.34 17,272.0 -2.83%
May 13, 2025 $2.88 $2.72 $0.16 33,745.0 -0.35%
May 12, 2025 $3.20 $2.53 $0.673 112,598.0 +12.25%
May 09, 2025 $2.60 $2.47 $0.13 28,859.0 -4.89%
May 08, 2025 $2.67 $2.50 $0.17 12,097.0 +5.14%
May 07, 2025 $2.58 $2.51 $0.074 3,799.0 -4.53%
May 06, 2025 $2.66 $2.51 $0.15 16,660.0 -0.38%
May 05, 2025 $2.70 $2.60 $0.1001 7,450.0 +3.50%
May 02, 2025 $2.75 $2.57 $0.18 5,846.0 -4.81%

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
May, 2025 $3.20 $2.22 $0.9814 676,353.0 -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%
$11.48
price up icon 2.41%
$2.92
price down icon 4.26%
$6.61
price down icon 6.37%
$0.663
price up icon 3.82%
$5.82
price down icon 4.28%
Cap:     |  Volume (24h):