Get the Stockscreener App
74.81
2.37%
1.73
After Hours:
73.90
-0.91
-1.22%
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 October 09, 2026, is $74.81.
- 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 165.85% to $74.81 now.
- The 52-week high stock price for ZTS is $148.30, representing a 98.24% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for ZTS is $68.77, indicating a -8.07% decrease from the current share price, occurred on October 02, 2026.
- The closing price of Zoetis Inc (ZTS) stock in the beginning of 2025 was $162.61. The stock closed the year at $125.82, a loss of over -22.62% 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $74.85 | $73.00 | $1.85 | 2,890,180.0 | +2.37% |
| Oct 08, 2026 | $73.75 | $71.15 | $2.60 | 6,176,470.0 | +2.14% |
| Oct 07, 2026 | $72.09 | $71.11 | $0.975 | 4,128,178.0 | +0.31% |
| Oct 06, 2026 | $72.30 | $70.59 | $1.71 | 3,435,042.0 | -0.11% |
| Oct 05, 2026 | $71.47 | $69.00 | $2.47 | 3,644,366.0 | +2.47% |
| Oct 02, 2026 | $70.10 | $68.77 | $1.33 | 5,260,390.0 | +0.85% |
| Oct 01, 2026 | $70.90 | $68.92 | $1.98 | 5,347,618.0 | -1.05% |
| Sep 30, 2026 | $70.77 | $69.52 | $1.25 | 4,444,526.0 | -0.67% |
| Sep 29, 2026 | $71.70 | $70.00 | $1.70 | 3,519,602.0 | -1.58% |
| Sep 28, 2026 | $71.68 | $70.08 | $1.60 | 3,907,362.0 | +0.53% |
| Sep 25, 2026 | $71.08 | $69.52 | $1.56 | 4,166,940.0 | +1.11% |
| Sep 24, 2026 | $72.38 | $69.93 | $2.45 | 3,368,171.0 | -1.87% |
| Sep 23, 2026 | $73.55 | $71.55 | $2.00 | 3,829,142.0 | -1.72% |
| Sep 22, 2026 | $73.46 | $71.24 | $2.22 | 3,840,955.0 | +2.14% |
| Sep 21, 2026 | $72.47 | $70.26 | $2.21 | 3,940,896.0 | -0.10% |
| Sep 18, 2026 | $73.05 | $71.40 | $1.65 | 9,872,561.0 | -2.22% |
| Sep 17, 2026 | $73.44 | $72.00 | $1.44 | 4,027,162.0 | +0.03% |
| Sep 16, 2026 | $73.90 | $72.92 | $0.98 | 4,590,456.0 | -0.59% |
| Sep 15, 2026 | $73.78 | $72.72 | $1.06 | 4,079,011.0 | -0.33% |
| Sep 14, 2026 | $74.82 | $73.48 | $1.33 | 3,768,038.0 | +0.96% |
| Sep 11, 2026 | $73.50 | $71.50 | $2.00 | 5,236,647.0 | +0.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $74.85 | $68.77 | $6.08 | 30,882,244.0 | +7.13% |
| Sep, 2026 | $78.00 | $69.52 | $8.48 | 94,500,629.0 | -9.43% |
| Aug, 2026 | $80.17 | $71.00 | $9.17 | 137,695,588.0 | -0.23% |
| Jul, 2026 | $79.43 | $72.11 | $7.32 | 118,214,986.0 | +7.54% |
| Jun, 2026 | $82.98 | $71.47 | $11.51 | 154,074,358.0 | -7.50% |
| May, 2026 | $116.2 | $72.38 | $43.87 | 195,011,477.0 | -32.43% |
| Apr, 2026 | $123.3 | $113.0 | $10.35 | 67,880,927.0 | -2.74% |
| Mar, 2026 | $130.1 | $113.3 | $16.76 | 92,526,596.0 | -9.83% |
| Feb, 2026 | $132.5 | $118.9 | $13.55 | 89,323,580.0 | +5.03% |
| Jan, 2026 | $131.1 | $120.1 | $11.07 | 92,713,109.0 | -0.79% |
Zoetis Inc Stock (ZTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $129.6 | $115.6 | $13.99 | 128,020,481.0 | -1.38% |
| Nov, 2025 | $144.8 | $115.2 | $29.58 | 105,420,129.0 | -11.04% |
| Oct, 2025 | $148.8 | $140.7 | $8.14 | 63,615,022.0 | -1.52% |
| Sep, 2025 | $155.4 | $139.3 | $16.04 | 58,802,965.0 | -6.45% |
| Aug, 2025 | $160.5 | $144.2 | $16.23 | 64,968,323.0 | +7.28% |
| Jul, 2025 | $161.8 | $145.3 | $16.46 | 68,509,017.0 | -6.51% |
| Jun, 2025 | $172.2 | $154.3 | $17.97 | 58,523,564.0 | -7.52% |
| May, 2025 | $169.8 | $149.0 | $20.80 | 67,358,623.0 | +7.82% |
| Apr, 2025 | $166.3 | $139.7 | $26.64 | 63,426,917.0 | -5.01% |
| Mar, 2025 | $177.0 | $158.3 | $18.70 | 46,296,033.0 | -1.55% |
| Feb, 2025 | $177.4 | $154.3 | $23.08 | 70,652,075.0 | -2.14% |
| Jan, 2025 | $174.9 | $160.6 | $14.34 | 49,989,051.0 | +4.89% |
Zoetis Inc Stock (ZTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $181.8 | $161.4 | $20.40 | 45,945,450.0 | -7.42% |
| Nov, 2024 | $183.1 | $169.3 | $13.80 | 54,785,416.0 | -1.97% |
| Oct, 2024 | $196.6 | $178.7 | $17.81 | 37,754,948.0 | -8.50% |
| Sep, 2024 | $200.3 | $181.6 | $18.77 | 36,643,759.0 | +6.48% |
| Aug, 2024 | $190.2 | $172.2 | $17.98 | 38,660,792.0 | +1.92% |
| Jul, 2024 | $186.4 | $171.5 | $14.94 | 39,370,359.0 | +3.85% |
| Jun, 2024 | $181.7 | $166.4 | $15.21 | 45,877,172.0 | +2.24% |
| May, 2024 | $175.8 | $158.0 | $17.74 | 57,965,656.0 | +6.48% |
| Apr, 2024 | $169.5 | $144.8 | $24.69 | 92,000,198.0 | -5.89% |
| 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% |
3.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):