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.
IPO Date
8th of February 2018
200 Day MA
3.2357
50 Day MA
3.9318
Beta
0.838
 
Covid
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.

Sharpe Ratio = 0.2559

Best PortfolioBest Equity
Good ReturnsZEPP
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceJuly 17, 202514.18
Lowest PriceJune 17, 20252.28

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

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 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.
OpenHighLowCloseVolume
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 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

30.12 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 Theme Ratings Now

   

Theme Ratings

Determine 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.

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.