Zepp Health Corp Stock Price History
ZEPP Stock | USD 13.19 0.99 6.98% |
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 13.19, as last reported on the 20th of July, with the highest price reaching 14.19 and the lowest price hitting 12.61 during the day.
If you're considering investing in Zepp Stock, it is important to understand the factors that can impact its price. Zepp Health is unstable given 3 months investment horizon. Zepp Health Corp shows Sharpe Ratio of 0.26, which attests that the company had a 0.26 % return per unit of risk over the last 3 months. We were able to interpolate data for thirty different technical indicators, which can help you to evaluate if expected returns of 3.26% are justified by taking the suggested risk. Use Zepp Health Corp Market Risk Adjusted Performance of (2.40), mean deviation of 6.58, and Downside Deviation of 4.15 to evaluate company specific risk that cannot be diversified away. As of 07/20/2025, 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 07/20/2025, 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.
IPO Date 8th of February 2018 | 200 Day MA 3.2357 | 50 Day MA 3.9318 | Beta 0.838 |
Sharpe Ratio = 0.2559
Best Portfolio | Best Equity | |||
Good Returns | ZEPP | |||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
12.73 actual daily | 96 96% of assets are less volatile |
Expected Return
3.26 actual daily | 65 65% of assets have lower returns |
Risk-Adjusted Return
0.26 actual daily | 20 80% of assets perform better |
Based on monthly moving average Zepp Health is performing at about 20% 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 0.8168 | Enterprise Value Ebitda (0.50) | Price Sales 1.046 | Shares Float 48.3 M | Wall Street Target Price 12.32 |
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 Price | July 17, 2025 | 14.18 |
Lowest Price | June 17, 2025 | 2.28 |
Zepp Health July 20, 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 | 0.93 | |
Zepp Health Price Action Indicator | (0.70) | |
Zepp Health Price Daily Balance Of Power | (0.63) |
Zepp Health July 20, 2025 Stock Price Analysis
Zepp Stock Price History Data
The price series of Zepp Health for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 11.9 with a coefficient of variation of 80.71. The daily prices for the period are distributed with arithmetic mean of 3.61. The median price for the last 90 days is 2.6. 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.Open | High | Low | Close | Volume | ||
07/20/2025 | 14.10 | 14.19 | 12.61 | 13.19 | ||
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 | |
07/01/2025 | 2.71 | 2.97 | 2.56 | 2.82 | 38,483 | |
06/30/2025 | 2.50 | 2.77 | 2.50 | 2.66 | 33,493 | |
06/27/2025 | 2.65 | 2.75 | 2.52 | 2.55 | 15,846 | |
06/26/2025 | 2.56 | 2.80 | 2.54 | 2.69 | 43,818 | |
06/25/2025 | 2.45 | 2.55 | 2.44 | 2.52 | 10,742 | |
06/24/2025 | 2.46 | 2.60 | 2.44 | 2.44 | 25,058 | |
06/23/2025 | 2.47 | 2.57 | 2.37 | 2.44 | 17,557 | |
06/20/2025 | 2.50 | 2.61 | 2.36 | 2.43 | 20,324 | |
06/18/2025 | 2.28 | 2.40 | 2.28 | 2.39 | 46,997 | |
06/17/2025 | 2.30 | 2.36 | 2.25 | 2.28 | 12,732 | |
06/16/2025 | 2.33 | 2.44 | 2.30 | 2.31 | 10,906 | |
06/13/2025 | 2.35 | 2.37 | 2.30 | 2.31 | 16,108 | |
06/12/2025 | 2.43 | 2.45 | 2.36 | 2.39 | 8,632 | |
06/11/2025 | 2.38 | 2.45 | 2.37 | 2.45 | 17,477 | |
06/10/2025 | 2.36 | 2.43 | 2.36 | 2.42 | 6,737 | |
06/09/2025 | 2.40 | 2.47 | 2.36 | 2.41 | 17,216 | |
06/06/2025 | 2.43 | 2.48 | 2.33 | 2.37 | 19,355 | |
06/05/2025 | 2.40 | 2.48 | 2.34 | 2.48 | 8,250 | |
06/04/2025 | 2.46 | 2.59 | 2.38 | 2.42 | 14,337 | |
06/03/2025 | 2.31 | 2.50 | 2.31 | 2.47 | 23,140 | |
06/02/2025 | 2.48 | 2.58 | 2.35 | 2.36 | 22,437 | |
05/30/2025 | 2.44 | 2.61 | 2.43 | 2.54 | 14,255 | |
05/29/2025 | 2.50 | 2.60 | 2.46 | 2.46 | 17,380 | |
05/28/2025 | 2.48 | 2.55 | 2.44 | 2.50 | 17,387 | |
05/27/2025 | 2.47 | 2.55 | 2.35 | 2.54 | 31,046 | |
05/23/2025 | 2.50 | 2.55 | 2.43 | 2.55 | 39,080 | |
05/22/2025 | 2.56 | 2.60 | 2.22 | 2.55 | 32,519 | |
05/21/2025 | 2.61 | 2.73 | 2.55 | 2.62 | 21,271 | |
05/20/2025 | 2.84 | 2.86 | 2.55 | 2.66 | 61,886 | |
05/19/2025 | 2.70 | 2.90 | 2.70 | 2.84 | 37,678 | |
05/16/2025 | 2.66 | 3.00 | 2.66 | 2.78 | 107,375 | |
05/15/2025 | 2.72 | 2.77 | 2.56 | 2.62 | 36,223 | |
05/14/2025 | 2.99 | 2.99 | 2.65 | 2.75 | 17,272 | |
05/13/2025 | 2.84 | 2.88 | 2.72 | 2.83 | 33,825 | |
05/12/2025 | 2.60 | 3.20 | 2.53 | 2.84 | 112,598 | |
05/09/2025 | 2.50 | 2.60 | 2.47 | 2.53 | 29,459 | |
05/08/2025 | 2.50 | 2.67 | 2.50 | 2.66 | 12,097 | |
05/07/2025 | 2.59 | 2.59 | 2.51 | 2.53 | 3,799 | |
05/06/2025 | 2.60 | 2.66 | 2.51 | 2.65 | 16,660 | |
05/05/2025 | 2.67 | 2.70 | 2.60 | 2.66 | 7,450 | |
05/02/2025 | 2.75 | 2.75 | 2.57 | 2.57 | 5,846 | |
05/01/2025 | 2.62 | 2.70 | 2.60 | 2.70 | 8,039 | |
04/30/2025 | 2.59 | 2.80 | 2.52 | 2.60 | 29,681 | |
04/29/2025 | 2.60 | 2.67 | 2.59 | 2.67 | 2,990 | |
04/28/2025 | 2.64 | 2.84 | 2.58 | 2.58 | 7,363 | |
04/25/2025 | 2.69 | 2.93 | 2.57 | 2.71 | 34,427 | |
04/24/2025 | 2.67 | 2.81 | 2.59 | 2.73 | 13,885 | |
04/23/2025 | 2.67 | 2.77 | 2.67 | 2.69 | 11,199 |
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 4 M | 3.8 M | |
Net Income Applicable To Common Shares | 158.5 M | 161.2 M |
Zepp Health Quarterly Net Working Capital |
|
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.
Did you try this?
Run Theme Ratings Now
Theme RatingsDetermine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance |
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.
Risk Adjusted Performance | 0.2439 | |||
Jensen Alpha | 3.29 | |||
Total Risk Alpha | 1.37 | |||
Sortino Ratio | 0.7189 | |||
Treynor Ratio | (2.41) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.