Zepp Health Corporation
ZEPPNYSETechnology● Active
$6.18
$-0.01(-0.16%)
Market Cap$88512166
P/E Ratio—
52W High$61.85
52W Low$2.25
Zepp Health Corporation（ZEPP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zepp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.85
Oct 9, 2025
-89.9% from here
5-Year Low5Y
$2.06
Aug 6, 2024
+202.9% from low
IPO Priceadj.
$45.00
Feb 8, 2018
-86.1% since IPO
1 Year Ago
$2.41
Jun 9, 2025
+158.9% in 1Y
5 Years Ago
$41.16
Jun 8, 2021
-84.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZEPP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.28 | $6.56 | $6.07 | $6.15 | $6.15 | 267K | -1.99% |
| Jun 5, 2026 | $6.50 | $6.85 | $6.05 | $6.19 | $6.19 | 226K | -4.77% |
| Jun 4, 2026 | $6.73 | $7.23 | $6.38 | $6.46 | $6.46 | 221K | -4.01% |
| Jun 3, 2026 | $7.49 | $7.49 | $6.74 | $6.80 | $6.80 | 196K | -9.21% |
| Jun 2, 2026 | $7.64 | $8.26 | $7.27 | $7.60 | $7.60 | 212K | -0.52% |
| Jun 1, 2026 | $8.24 | $8.50 | $7.38 | $7.45 | $7.45 | 378K | -9.59% |
| May 29, 2026 | $8.63 | $8.86 | $8.12 | $8.16 | $8.16 | 60K | -5.45% |
| May 28, 2026 | $8.69 | $8.96 | $8.23 | $8.49 | $8.49 | 81K | -2.30% |
| May 27, 2026 | $9.01 | $9.63 | $8.69 | $8.80 | $8.80 | 102K | -2.33% |
| May 26, 2026 | $8.89 | $9.27 | $7.90 | $8.80 | $8.80 | 180K | -1.01% |
| May 22, 2026 | $9.00 | $9.38 | $8.51 | $8.62 | $8.62 | 89K | -4.22% |
| May 21, 2026 | $8.74 | $9.17 | $8.57 | $9.00 | $9.00 | 74K | +2.97% |
| May 20, 2026 | $9.01 | $9.22 | $8.57 | $8.81 | $8.81 | 103K | -2.22% |
| May 19, 2026 | $10.31 | $10.31 | $9.03 | $9.22 | $9.22 | 161K | -10.57% |
| May 18, 2026 | $10.21 | $10.80 | $10.00 | $10.67 | $10.67 | 54K | +4.51% |
| May 15, 2026 | $11.40 | $11.50 | $10.12 | $10.25 | $10.25 | 97K | -10.09% |
| May 14, 2026 | $10.36 | $11.19 | $10.10 | $11.18 | $11.18 | 55K | +7.92% |
| May 13, 2026 | $10.10 | $11.40 | $10.01 | $10.33 | $10.33 | 246K | +2.28% |
| May 12, 2026 | $11.00 | $11.29 | $9.55 | $9.55 | $9.55 | 270K | -13.18% |
| May 11, 2026 | $12.50 | $13.82 | $11.29 | $11.29 | $11.29 | 259K | -9.68% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ZEPP
Jan 1 → Dec 31 · 6 years2026-77.6%$27.44 → $6.15
-77.6%
2025+936.2%$2.60 → $26.94
+936.2%
2024-54.2%$5.68 → $2.60
-54.2%
2023-2.1%$5.80 → $5.68
-2.1%
2022-71.3%$20.20 → $5.80
-71.3%
2021-51.5%$41.68 → $20.20
-51.5%
Best Year2025 · +936.2%
Worst Year2026 · -77.6%
Positive Years1 / 6
Avg Annual Return+113.2%
6Y Total Return-85.2%
6Y CAGR~-27.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in ZEPP?
If you invested $1,000 in ZEPP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$139
Total Return-86.1%
CAGR~-21.9% / yr
Profit$-861
Based on Feb 8, 2018 · $45.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zepp Health Corporation（ZEPP）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZEPP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZEPP 历史股价FMP 日线复权 OHLCV