Get the Stockscreener App
73.65
3.24%
-2.4413
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 June 29, 2026, is $73.65.
- 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 161.72% to $73.65 now.
- The 52-week high stock price for ZTS is $161.77, representing a 119.65% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for ZTS is $72.38, indicating a -1.72% decrease from the current share price, occurred on May 15, 2026.
- The closing price of Zoetis Inc (ZTS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 29, 2026 | $76.89 | $73.47 | $3.42 | 4,385,308.0 | -3.23% |
| Jun 26, 2026 | $77.61 | $75.55 | $2.06 | 15,711,336.0 | -2.22% |
| Jun 25, 2026 | $79.91 | $77.26 | $2.64 | 5,756,376.0 | -0.45% |
| Jun 24, 2026 | $79.09 | $77.36 | $1.73 | 4,703,702.0 | +1.73% |
| Jun 23, 2026 | $78.00 | $76.31 | $1.69 | 5,812,630.0 | +1.25% |
| Jun 22, 2026 | $78.46 | $75.64 | $2.82 | 6,770,413.0 | -3.58% |
| Jun 18, 2026 | $79.06 | $77.31 | $1.75 | 17,091,656.0 | +1.88% |
| Jun 17, 2026 | $80.02 | $76.80 | $3.22 | 5,246,219.0 | -2.61% |
| Jun 16, 2026 | $80.58 | $78.27 | $2.31 | 6,847,420.0 | -0.78% |
| Jun 15, 2026 | $82.05 | $78.93 | $3.11 | 5,769,302.0 | +0.48% |
| Jun 12, 2026 | $82.40 | $79.17 | $3.23 | 6,641,724.0 | -2.25% |
| Jun 11, 2026 | $82.10 | $79.81 | $2.29 | 6,951,056.0 | +0.14% |
| Jun 10, 2026 | $82.98 | $80.80 | $2.18 | 7,060,145.0 | -1.11% |
| Jun 09, 2026 | $82.32 | $79.45 | $2.87 | 6,987,846.0 | +4.29% |
| Jun 08, 2026 | $79.67 | $77.70 | $1.97 | 4,933,233.0 | -0.78% |
| Jun 05, 2026 | $81.19 | $79.42 | $1.77 | 5,319,450.0 | -0.10% |
| Jun 04, 2026 | $81.63 | $78.64 | $2.99 | 7,334,352.0 | +2.49% |
| Jun 03, 2026 | $78.74 | $75.63 | $3.11 | 8,096,085.0 | +1.57% |
| Jun 02, 2026 | $77.21 | $74.87 | $2.34 | 7,667,926.0 | -1.51% |
| Jun 01, 2026 | $78.48 | $76.59 | $1.89 | 5,045,343.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $82.98 | $73.47 | $9.51 | 144,131,522.0 | -5.23% |
| 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% |
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):