Zoetis (ZTS)
NYSE:ZTS
Want to see ZTS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
80.87
82.34
80.13
81.32
81.32
+1.56%
6,327,418
1.19
May 21, 2026
78.99
80.42
76.21
80.07
80.07
+0.45%
8,564,827
1.63
May 20, 2026
78.47
80.44
77.25
79.71
79.71
+1.00%
7,404,722
1.42
May 19, 2026
79.85
80.36
77.59
78.92
78.92
+1.54%
7,295,285
1.41
May 18, 2026
74.20
77.96
74.20
77.72
77.72
+4.72%
8,848,290
1.73
May 15, 2026
75.40
76.90
72.38
74.22
74.22
-1.67%
8,951,992
1.78
May 14, 2026
74.45
75.75
73.98
75.48
75.48
+1.53%
8,714,798
1.78
May 13, 2026
76.68
77.84
74.29
74.34
74.34
-3.38%
13,085,620
2.75
May 12, 2026
77.65
78.67
75.11
76.94
76.94
+0.35%
18,430,100
3.97
May 11, 2026
82.12
82.12
76.38
76.67
76.67
-7.44%
15,625,430
3.47
May 08, 2026
87.32
87.58
81.10
82.83
82.83
-5.13%
17,187,010
4.01
May 07, 2026
90.67
91.64
85.31
87.31
87.31
-21.50%
29,922,900
7.75
May 06, 2026
113.69
115.13
110.94
111.22
111.22
-1.17%
5,274,435
1.37
May 05, 2026
112.67
113.51
111.27
112.54
112.54
-0.12%
3,356,064
0.87
May 04, 2026
113.65
114.19
112.10
112.68
112.68
-1.30%
3,211,583
0.82
May 01, 2026
116.22
116.25
113.76
114.16
114.16
-0.70%
3,203,961
0.82
Apr 30, 2026
114.04
115.54
113.79
114.97
114.97
+1.00%
4,297,204
1.10
Apr 29, 2026
115.50
115.91
112.97
113.83
113.83
-2.42%
3,394,925
0.86
Apr 28, 2026
117.23
118.29
116.08
116.65
116.65
-1.04%
2,972,546
0.75
Apr 27, 2026
116.62
119.68
116.60
117.87
117.87
+0.86%
3,160,354
0.79
Apr 24, 2026
116.01
117.05
115.41
116.87
116.87
+0.70%
4,185,101
1.05
Apr 23, 2026
117.19
117.60
114.95
116.06
116.06
-1.24%
4,532,932
1.14
Apr 22, 2026
118.95
119.91
116.60
117.52
117.52
-0.56%
3,514,671
0.88
Apr 21, 2026
122.00
123.21
117.75
118.18
118.18
-3.70%
3,728,474
0.93
Apr 20, 2026
121.55
123.32
120.55
122.72
122.72
+0.71%
3,798,639
0.94
Apr 17, 2026
120.08
122.97
119.57
122.38
121.85
+2.81%
6,170,637
1.54
Apr 16, 2026
120.89
122.01
119.03
119.04
118.52
-1.42%
2,989,437
0.75
Apr 15, 2026
121.74
122.47
120.20
120.76
120.24
-0.29%
2,209,983
0.55
Apr 14, 2026
119.61
121.54
118.60
121.11
120.59
+0.86%
2,779,148
0.68
Apr 13, 2026
117.17
120.11
116.85
120.08
119.56
+1.88%
3,533,566
0.87
Apr 10, 2026
120.38
120.75
117.22
117.86
117.35
-1.78%
2,383,976
0.58
Apr 09, 2026
119.04
120.25
117.22
119.99
119.47
+0.20%
2,439,134
0.59
Apr 08, 2026
118.78
119.79
118.32
119.75
119.23
+2.53%
2,635,561
0.63
Apr 07, 2026
118.09
118.48
116.30
116.80
116.29
-1.23%
3,254,354
0.78
Apr 06, 2026
117.11
118.40
116.80
118.26
117.75
+0.27%
1,723,330
0.41
Apr 03, 2026
115.93
118.65
115.37
117.94
117.43
0.00%
0
0.00
Apr 02, 2026
115.93
118.65
115.37
117.94
117.43
+0.55%
2,185,422
0.50
Apr 01, 2026
118.20
118.89
116.76
117.29
116.78
-0.78%
2,211,613
0.51
Mar 31, 2026
116.89
118.24
115.66
118.21
117.70
+1.62%
3,929,401
0.91
Mar 30, 2026
114.79
116.59
113.58
116.33
115.83
+2.63%
2,912,690
0.68
Mar 27, 2026
116.81
117.29
113.29
113.35
112.86
-2.81%
3,602,059
0.84
Mar 26, 2026
115.64
118.58
115.30
116.63
116.12
-0.07%
2,725,860
0.63
Mar 25, 2026
117.26
118.14
115.30
116.71
116.20
+0.67%
3,078,928
0.71
Mar 24, 2026
113.89
117.11
113.30
115.93
115.43
+0.61%
4,561,764
1.07
Mar 23, 2026
117.15
117.33
114.62
115.23
114.73
-0.38%
4,617,856
1.09
Mar 20, 2026
115.95
117.19
114.36
115.67
115.17
-0.28%
11,424,910
2.78
Mar 19, 2026
116.69
118.36
115.90
115.99
115.49
-1.16%
4,999,135
1.21
Mar 18, 2026
120.29
120.79
116.88
117.35
116.84
-3.56%
5,126,880
1.21
Mar 17, 2026
118.86
122.52
118.66
121.68
121.15
+2.99%
4,508,625
1.05
Mar 16, 2026
115.61
118.55
115.30
118.15
117.64
+2.19%
3,667,204
0.85
Rows: