Get the Stockscreener App
158.42
3.30%
+5.06
After Hours:
158.42
Zoetis Inc Stock (ZTS) Price History
The historical daily chart and data for Zoetis Inc stock (ZTS), show that the latest closing stock price as of April 26, 2024, is $158.42.
- Zoetis Inc all-time high stock price is $249.27, occurred on December 30, 2021.
- The lowest Zoetis Inc stock price recorded was $28.14 on April 15, 2014. Since then, Zoetis Inc's stock price has risen over 462.97% to $158.42 now.
- The 52-week high stock price for ZTS is $201.92, representing a 27.46% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for ZTS is $144.80, indicating a -8.60% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Zoetis Inc (ZTS) stock in the beginning of 2023 was $234.01. The stock closed the year at $146.55, a loss of over -37.37% for the year.
The table below shows more information about ZTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $158.7 | $152.6 | $6.11 | 4,950,867.0 | +3.30% |
| Apr 25, 2024 | $153.6 | $150.0 | $3.55 | 4,536,158.0 | +1.64% |
| Apr 24, 2024 | $151.7 | $148.8 | $2.99 | 3,559,676.0 | +0.88% |
| Apr 23, 2024 | $149.9 | $145.2 | $4.72 | 4,033,763.0 | +2.76% |
| Apr 22, 2024 | $151.5 | $144.8 | $6.73 | 4,290,633.0 | -0.66% |
| Apr 19, 2024 | $151.5 | $145.8 | $5.74 | 6,148,180.0 | -4.32% |
| Apr 18, 2024 | $153.7 | $151.2 | $2.50 | 4,747,533.0 | +0.77% |
| Apr 17, 2024 | $153.2 | $151.2 | $1.94 | 3,229,809.0 | -0.71% |
| Apr 16, 2024 | $154.4 | $148.7 | $5.74 | 4,927,066.0 | +2.17% |
| Apr 15, 2024 | $155.0 | $149.2 | $5.76 | 8,445,207.0 | -0.14% |
| Apr 12, 2024 | $156.0 | $148.5 | $7.50 | 11,526,077.0 | -7.84% |
| Apr 11, 2024 | $164.3 | $161.3 | $3.03 | 2,290,436.0 | -0.29% |
| Apr 10, 2024 | $164.9 | $162.6 | $2.23 | 2,493,693.0 | -2.36% |
| Apr 09, 2024 | $167.2 | $164.7 | $2.44 | 1,829,032.0 | +0.88% |
| Apr 08, 2024 | $166.9 | $164.0 | $2.85 | 1,941,858.0 | -0.10% |
| Apr 05, 2024 | $169.4 | $165.3 | $4.08 | 3,663,856.0 | +0.21% |
| Apr 04, 2024 | $168.8 | $164.4 | $4.34 | 4,291,651.0 | +1.56% |
| Apr 03, 2024 | $166.3 | $162.6 | $3.62 | 2,480,690.0 | -1.24% |
| Apr 02, 2024 | $166.2 | $163.6 | $2.53 | 2,391,034.0 | -1.20% |
Zoetis Inc Stock (ZTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zoetis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zoetis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zoetis Inc Stock (ZTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $169.5 | $144.8 | $24.69 | 88,624,600.0 | -6.38% |
| Mar, 2024 | $196.2 | $164.1 | $32.12 | 80,230,208.0 | -14.68% |
| Feb, 2024 | $200.5 | $182.1 | $18.46 | 47,426,051.0 | +5.60% |
| Jan, 2024 | $199.8 | $185.3 | $14.51 | 39,409,101.0 | -4.84% |
Zoetis Inc Stock (ZTS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $201.9 | $176.0 | $25.94 | 34,816,251.0 | +11.72% |
| Nov, 2023 | $181.4 | $151.0 | $30.35 | 47,428,689.0 | +12.53% |
| Oct, 2023 | $177.6 | $153.5 | $24.03 | 37,278,263.0 | -9.76% |
| Sep, 2023 | $193.3 | $172.8 | $20.56 | 30,996,235.0 | -8.68% |
| Aug, 2023 | $194.4 | $177.2 | $17.12 | 40,332,199.0 | +1.29% |
| Jul, 2023 | $195.0 | $166.0 | $28.99 | 39,761,607.0 | +9.22% |
| Jun, 2023 | $174.7 | $161.6 | $13.06 | 42,441,689.0 | +5.64% |
| May, 2023 | $187.8 | $158.7 | $29.17 | 49,352,837.0 | -7.26% |
| Apr, 2023 | $177.4 | $164.2 | $13.24 | 26,458,250.0 | +5.61% |
| Mar, 2023 | $172.0 | $159.4 | $12.59 | 45,016,215.0 | -0.34% |
| Feb, 2023 | $176.7 | $157.9 | $18.79 | 41,340,953.0 | +0.91% |
| Jan, 2023 | $177.4 | $141.5 | $35.87 | 48,318,829.0 | +12.92% |
Zoetis Inc Stock (ZTS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $158.5 | $140.8 | $17.72 | 44,243,242.0 | -4.92% |
| Nov, 2022 | $154.9 | $124.1 | $30.76 | 62,047,515.0 | +2.23% |
| Oct, 2022 | $155.6 | $141.9 | $13.76 | 39,664,930.0 | +1.68% |
| Sep, 2022 | $167.2 | $147.8 | $19.44 | 41,026,344.0 | -5.26% |
| Aug, 2022 | $182.1 | $156.2 | $25.91 | 33,686,196.0 | -14.25% |
| Jul, 2022 | $183.8 | $165.8 | $18.06 | 25,232,987.0 | +6.07% |
| Jun, 2022 | $175.2 | $154.2 | $21.03 | 32,519,866.0 | +0.68% |
| May, 2022 | $180.4 | $156.7 | $23.77 | 54,744,168.0 | -3.57% |
| Apr, 2022 | $201.3 | $176.4 | $24.88 | 42,422,913.0 | -6.01% |
| Mar, 2022 | $197.4 | $181.2 | $16.22 | 49,016,968.0 | -2.61% |
| Feb, 2022 | $205.3 | $183.0 | $22.28 | 49,222,883.0 | -3.07% |
| Jan, 2022 | $243.2 | $185.7 | $57.52 | 59,241,943.0 | -18.13% |
0.31%
0.60%
Cap:
|
Volume (24h):