Zepp Health Corp Stock Price History

ZEPP Stock  USD 44.69  1.49  3.23%   
Below is the normalized historical share price chart for Zepp Health Corp extending back to February 08, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Zepp Health stands at 44.69, as last reported on the 26th of September, with the highest price reaching 44.69 and the lowest price hitting 44.69 during the day.
IPO Date
8th of February 2018
200 Day MA
10.9351
50 Day MA
34.5002
Beta
1.345
 
Covid
If you're considering investing in Zepp Stock, it is important to understand the factors that can impact its price. Zepp Health is somewhat reliable given 3 months investment horizon. Zepp Health Corp shows Sharpe Ratio of 0.36, which attests that the company had a 0.36 % return per unit of risk over the last 3 months. We were able to interpolate data for twenty-seven different technical indicators, which can help you to evaluate if expected returns of 5.49% are justified by taking the suggested risk. Use Zepp Health Corp Downside Deviation of 5.15, market risk adjusted performance of (1.30), and Mean Deviation of 9.98 to evaluate company specific risk that cannot be diversified away.
As of 09/26/2025, Stock Based Compensation To Revenue is likely to grow to 0.03, while Total Stockholder Equity is likely to drop slightly above 239 M. . At this time, Zepp Health's Price Book Value Ratio is relatively stable compared to the past year. As of 09/26/2025, Price To Book Ratio is likely to grow to 0.04, while Price Earnings To Growth Ratio is likely to drop (0). Zepp Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.3623

Best PortfolioBest EquityZEPP
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 15.15
  actual daily
96
96% of assets are less volatile

Expected Return

 4.96
  actual daily
96
96% of assets have lower returns

Risk-Adjusted Return

 0.36
  actual daily
28
72% of assets perform better
Based on monthly moving average Zepp Health is performing at about 28% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Zepp Health by adding it to a well-diversified portfolio.
Price Book
3.0108
Enterprise Value Ebitda
(0.50)
Price Sales
3.3939
Shares Float
108.7 M
Wall Street Target Price
60.23

Zepp Health Stock Price History Chart

There are several ways to analyze Zepp Stock price data. The simplest method is using a basic Zepp candlestick price chart, which shows Zepp Health price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 3, 202553.67
Lowest PriceJuly 2, 20252.76

Zepp Health September 26, 2025 Stock Price Synopsis

Various analyses of Zepp Health's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Zepp Stock. It can be used to describe the percentage change in the price of Zepp Health from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Zepp Stock.
Zepp Health Price Rate Of Daily Change 0.97 
Zepp Health Price Action Indicator(0.75)

Zepp Health September 26, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Zepp Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Zepp Health intraday prices and daily technical indicators to check the level of noise trading in Zepp Stock and then apply it to test your longer-term investment strategies against Zepp.

Zepp Stock Price History Data

The price series of Zepp Health for the period between Sat, Jun 28, 2025 and Fri, Sep 26, 2025 has a statistical range of 51.23 with a coefficient of variation of 65.69. The daily prices for the period are distributed with arithmetic mean of 27.48. The median price for the last 90 days is 31.8. The company experienced 1:4 stock split on 16th of September 2024. Zepp Health Corp paid out dividends to its shareholders on 2022-03-25.
OpenHighLowCloseVolume
09/26/2025
 46.18  44.69  44.69  44.69 
09/25/2025
 45.25  47.45  44.00  46.18  249,090 
09/24/2025
 49.06  49.53  46.81  47.23  158,989 
09/23/2025
 50.99  51.00  46.78  49.88  219,630 
09/22/2025
 47.10  51.55  46.49  51.30  470,596 
09/19/2025
 46.40  48.00  46.02  48.00  215,822 
09/18/2025
 46.94  49.56  45.74  46.40  257,039 
09/17/2025
 47.08  48.50  45.20  47.64  318,187 
09/16/2025 48.48  48.49  43.31  46.77  441,972 
09/15/2025
 48.79  49.80  46.50  48.33  351,827 
09/12/2025
 48.25  51.00  48.00  50.61  188,309 
09/11/2025 51.79  52.23  46.55  50.01  352,562 
09/10/2025
 51.22  54.90  50.36  51.80  455,782 
09/09/2025
 47.35  51.00  47.35  50.94  243,033 
09/08/2025
 50.20  55.55  45.82  48.00  696,625 
09/05/2025 50.01  55.99  49.07  49.98  403,438 
09/04/2025
 52.00  53.18  47.45  50.55  554,491 
09/03/2025
 48.46  53.79  47.11  53.67  659,075 
09/02/2025 42.09  49.96  41.81  48.46  741,985 
08/29/2025
 38.80  45.00  38.10  45.00  755,012 
08/28/2025
 37.70  39.45  36.35  37.96  202,998 
08/27/2025
 39.99  40.00  37.11  37.37  193,736 
08/26/2025
 38.22  41.87  36.20  40.33  456,687 
08/25/2025 38.79  39.85  36.07  39.29  698,310 
08/22/2025
 41.00  45.45  39.15  40.02  656,683 
08/21/2025
 38.06  40.49  37.46  40.00  359,461 
08/20/2025 38.55  43.69  38.05  39.17  725,943 
08/19/2025
 38.10  42.01  36.00  39.18  918,258 
08/18/2025
 34.20  43.93  34.20  43.48  1,097,962 
08/15/2025
 35.00  35.98  32.33  33.86  271,274 
08/14/2025
 34.00  36.50  34.00  35.11  428,406 
08/13/2025
 35.00  38.59  32.86  34.76  1,024,747 
08/12/2025
 30.83  35.38  30.41  34.24  698,025 
08/11/2025 25.55  31.93  25.50  31.80  870,300 
08/08/2025
 25.25  25.25  23.10  24.85  270,884 
08/07/2025
 25.50  27.86  24.10  24.30  621,127 
08/06/2025
 24.88  25.77  22.00  25.33  997,063 
08/05/2025 17.70  24.44  17.64  24.06  1,247,846 
08/04/2025
 16.29  19.26  16.18  17.42  1,294,143 
08/01/2025
 12.70  13.17  12.11  13.00  156,707 
07/31/2025
 12.02  13.80  12.02  13.46  320,570 
07/30/2025
 12.31  13.01  12.02  12.10  96,695 
07/29/2025
 13.83  14.03  12.51  12.57  244,657 
07/28/2025
 11.67  13.79  11.16  13.73  476,647 
07/25/2025
 11.31  11.75  10.58  11.13  209,561 
07/24/2025
 11.65  12.29  11.17  11.35  195,898 
07/23/2025
 11.83  12.85  11.18  12.15  270,981 
07/22/2025
 12.62  12.96  10.42  11.96  587,683 
07/21/2025
 13.83  13.83  12.53  12.91  414,718 
07/18/2025
 14.10  14.19  12.61  13.19  381,105 
07/17/2025
 14.39  15.85  13.21  14.18  1,281,428 
07/16/2025
 13.72  14.30  12.38  12.95  875,903 
07/15/2025
 10.10  14.99  9.80  14.00  2,585,950 
07/14/2025
 9.93  10.69  8.89  9.57  1,073,475 
07/11/2025
 6.48  10.45  6.48  10.32  3,042,753 
07/10/2025
 5.98  6.48  5.67  6.09  595,836 
07/09/2025
 6.22  6.37  5.43  5.55  1,496,961 
07/08/2025
 4.30  7.22  3.99  5.12  15,132,992 
07/07/2025
 2.98  3.72  2.92  3.48  294,690 
07/03/2025
 2.96  3.04  2.86  2.98  32,314 
07/02/2025
 2.80  2.86  2.62  2.76  14,898 

About Zepp Health Stock history

Zepp Health investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Zepp is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Zepp Health Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Zepp Health stock prices may prove useful in developing a viable investing in Zepp Health
Last ReportedProjected for Next Year
Common Stock Shares OutstandingM3.8 M
Net Income Applicable To Common Shares158.5 M161.2 M

Zepp Health Quarterly Net Working Capital

24.12 Million

Zepp Health Stock Technical Analysis

Zepp Health technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Zepp Health technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Zepp Health trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Rebalancing Now

   

Portfolio Rebalancing

Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
All  Next Launch Module

Zepp Health Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Zepp Health's price direction in advance. Along with the technical and fundamental analysis of Zepp Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Zepp to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Zepp Stock Analysis

When running Zepp Health's price analysis, check to measure Zepp Health's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Zepp Health is operating at the current time. Most of Zepp Health's value examination focuses on studying past and present price action to predict the probability of Zepp Health's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Zepp Health's price. Additionally, you may evaluate how the addition of Zepp Health to your portfolios can decrease your overall portfolio volatility.