Get the Stockscreener App
172.71
1.46%
2.49
After Hours:
172.71
Overview
News
Price History
Option Chain
Financials
Why ZTS Down?
Discussions
Forecast
Dividend History
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 January 30, 2025, is $172.71.
- 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 513.75% to $172.71 now.
- The 52-week high stock price for ZTS is $200.53, representing a 16.11% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for ZTS is $144.80, indicating a -16.16% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Zoetis Inc (ZTS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $174.1 | $171.4 | $2.73 | 1,736,935.0 | +1.46% |
| Jan 29, 2025 | $171.2 | $169.0 | $2.18 | 2,060,218.0 | -0.12% |
| Jan 28, 2025 | $174.9 | $169.5 | $5.47 | 2,119,062.0 | -1.51% |
| Jan 27, 2025 | $173.5 | $168.3 | $5.16 | 2,356,811.0 | +2.62% |
| Jan 24, 2025 | $169.1 | $165.9 | $3.13 | 2,362,549.0 | +0.99% |
| Jan 23, 2025 | $167.3 | $163.6 | $3.72 | 2,044,916.0 | +0.20% |
| Jan 22, 2025 | $167.9 | $164.7 | $3.21 | 1,517,158.0 | -0.54% |
| Jan 21, 2025 | $167.8 | $164.7 | $3.14 | 4,257,996.0 | +0.99% |
| Jan 17, 2025 | $169.7 | $165.8 | $3.86 | 4,470,129.0 | -2.05% |
| Jan 16, 2025 | $169.8 | $165.9 | $3.85 | 2,745,725.0 | +1.32% |
| Jan 15, 2025 | $168.0 | $165.4 | $2.59 | 2,679,081.0 | +1.68% |
| Jan 14, 2025 | $167.1 | $161.6 | $5.56 | 3,135,799.0 | -1.15% |
| Jan 13, 2025 | $166.9 | $162.7 | $4.19 | 2,240,794.0 | +1.84% |
| Jan 10, 2025 | $165.0 | $162.9 | $2.12 | 2,738,578.0 | -1.03% |
| Jan 08, 2025 | $165.1 | $161.4 | $3.76 | 1,978,717.0 | +0.94% |
| Jan 07, 2025 | $165.5 | $161.4 | $4.14 | 2,452,251.0 | -1.45% |
| Jan 06, 2025 | $167.6 | $162.0 | $5.54 | 2,634,034.0 | +1.59% |
| Jan 03, 2025 | $163.9 | $160.6 | $3.28 | 2,009,316.0 | +0.43% |
| Jan 02, 2025 | $165.7 | $162.0 | $3.66 | 1,867,009.0 | -0.20% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $174.9 | $160.6 | $14.34 | 49,144,013.0 | +6.00% |
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% |
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% |
2.93%
3.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):