Zoetis Inc (ZTS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 77.92 | 79.25 | 72.19 | 72.66 | -5.97% | 12,773,300 |
| 2026-08-06 | 78.82 | 79.60 | 73.71 | 77.27 | +3.87% | 17,854,600 |
| 2026-08-05 | 76.10 | 76.65 | 72.98 | 74.39 | -2.17% | 10,181,200 |
| 2026-08-04 | 76.05 | 76.42 | 74.99 | 76.04 | -1.37% | 7,601,400 |
| 2026-08-03 | 79.31 | 80.17 | 76.85 | 77.10 | -0.25% | 5,060,800 |
| 2026-07-31 | 75.61 | 77.52 | 74.91 | 77.29 | +1.66% | 5,018,300 |
| 2026-07-30 | 77.00 | 77.38 | 75.26 | 76.03 | -2.44% | 4,775,400 |
| 2026-07-29 | 77.30 | 79.08 | 77.25 | 77.93 | +0.54% | 5,331,600 |
| 2026-07-28 | 78.29 | 79.43 | 77.28 | 77.51 | +0.77% | 6,322,000 |
| 2026-07-27 | 76.03 | 77.65 | 75.53 | 76.92 | +2.08% | 3,472,000 |
| 2026-07-24 | 75.12 | 76.06 | 74.28 | 75.35 | +1.05% | 5,098,600 |
| 2026-07-23 | 73.89 | 75.11 | 73.55 | 74.57 | +0.51% | 6,319,700 |
| 2026-07-22 | 75.78 | 76.02 | 73.67 | 74.19 | -1.54% | 4,680,700 |
| 2026-07-21 | 75.50 | 76.46 | 74.56 | 75.35 | -1.12% | 4,827,300 |
| 2026-07-20 | 75.69 | 76.50 | 74.65 | 76.20 | -0.47% | 5,635,700 |
| 2026-07-17 | 77.40 | 78.05 | 75.68 | 76.56 | -0.46% | 7,544,400 |
| 2026-07-16 | 75.42 | 77.43 | 75.39 | 76.91 | +3.19% | 7,403,600 |
| 2026-07-15 | 74.78 | 76.40 | 74.23 | 74.53 | +0.62% | 5,359,500 |
| 2026-07-14 | 74.67 | 74.84 | 73.38 | 74.07 | -1.75% | 5,321,100 |
| 2026-07-13 | 75.90 | 76.50 | 74.52 | 75.39 | -0.22% | 6,093,600 |
| 2026-07-10 | 75.86 | 76.99 | 75.25 | 75.56 | +0.64% | 5,157,700 |
| 2026-07-09 | 74.75 | 75.86 | 74.01 | 75.08 | -0.03% | 5,611,300 |
| 2026-07-08 | 75.47 | 76.06 | 73.80 | 75.10 | -1.56% | 4,838,000 |
| 2026-07-07 | 76.50 | 77.99 | 75.82 | 76.29 | +1.15% | 4,683,300 |
| 2026-07-06 | 75.06 | 75.64 | 73.06 | 75.42 | +0.83% | 7,187,300 |
| 2026-07-02 | 73.28 | 75.05 | 72.90 | 74.80 | +3.24% | 4,356,400 |
| 2026-07-01 | 72.26 | 74.64 | 72.11 | 72.45 | +0.82% | 6,268,200 |
| 2026-06-30 | 73.17 | 73.56 | 71.47 | 71.86 | -1.90% | 8,322,200 |
| 2026-06-29 | 76.83 | 76.89 | 73.06 | 73.25 | -3.73% | 6,520,300 |
| 2026-06-26 | 76.89 | 77.61 | 75.55 | 76.09 | -2.22% | 15,723,300 |
| 2026-06-25 | 78.71 | 79.91 | 77.26 | 77.82 | -0.45% | 5,790,300 |
| 2026-06-24 | 77.81 | 79.09 | 77.36 | 78.17 | +1.73% | 4,762,100 |
| 2026-06-23 | 76.68 | 78.00 | 76.32 | 76.84 | +1.25% | 5,859,200 |
| 2026-06-22 | 76.88 | 78.46 | 75.64 | 75.89 | -3.58% | 6,772,600 |
| 2026-06-18 | 77.73 | 79.06 | 77.31 | 78.71 | +1.88% | 17,091,900 |
| 2026-06-17 | 78.50 | 80.02 | 76.80 | 77.26 | -2.61% | 5,246,800 |
| 2026-06-16 | 80.50 | 80.58 | 78.27 | 79.33 | -0.78% | 6,850,300 |
| 2026-06-15 | 80.81 | 82.05 | 78.93 | 79.95 | +0.48% | 5,770,100 |
| 2026-06-12 | 82.35 | 82.40 | 79.17 | 79.57 | -2.25% | 6,557,600 |
| 2026-06-11 | 80.20 | 82.10 | 79.81 | 81.40 | +0.14% | 7,262,000 |
| 2026-06-10 | 82.36 | 82.98 | 80.80 | 81.29 | -1.11% | 7,064,400 |
| 2026-06-09 | 79.51 | 82.32 | 79.45 | 82.20 | +4.29% | 6,991,600 |
| 2026-06-08 | 79.56 | 79.67 | 77.70 | 78.82 | -0.78% | 5,432,100 |
| 2026-06-05 | 79.54 | 81.19 | 79.42 | 79.44 | -0.10% | 5,297,000 |
| 2026-06-04 | 79.37 | 81.63 | 78.64 | 79.52 | +2.49% | 7,355,200 |
| 2026-06-03 | 76.22 | 78.74 | 75.63 | 77.59 | +1.57% | 8,105,400 |
| 2026-06-02 | 76.83 | 77.21 | 74.87 | 76.39 | -1.51% | 7,651,500 |
| 2026-06-01 | 77.06 | 78.48 | 76.59 | 77.56 | -0.17% | 5,046,700 |
| 2026-05-29 | 78.51 | 78.88 | 77.44 | 77.69 | -0.74% | 9,295,100 |
| 2026-05-28 | 79.00 | 80.20 | 78.25 | 78.27 | -1.52% | 7,686,200 |
| 2026-05-27 | 80.02 | 81.14 | 78.73 | 79.48 | -0.93% | 7,874,000 |
| 2026-05-26 | 80.78 | 81.31 | 79.95 | 80.23 | -1.34% | 5,696,600 |
| 2026-05-22 | 80.87 | 82.34 | 80.13 | 81.32 | +1.56% | 6,327,100 |
| 2026-05-21 | 78.99 | 80.42 | 76.21 | 80.07 | +0.45% | 8,564,800 |
| 2026-05-20 | 78.47 | 80.44 | 77.25 | 79.71 | +1.00% | 7,404,700 |
| 2026-05-19 | 79.85 | 80.36 | 77.59 | 78.92 | +1.54% | 7,295,300 |
| 2026-05-18 | 74.20 | 77.96 | 74.20 | 77.72 | +4.72% | 8,848,300 |
| 2026-05-15 | 75.40 | 76.90 | 72.38 | 74.22 | -1.67% | 8,952,000 |
| 2026-05-14 | 74.45 | 75.75 | 73.98 | 75.48 | +1.53% | 8,714,800 |
| 2026-05-13 | 76.68 | 77.84 | 74.29 | 74.34 | -3.38% | 13,085,600 |
| 2026-05-12 | 77.65 | 78.67 | 75.11 | 76.94 | +0.35% | 18,430,100 |
| 2026-05-11 | 82.12 | 82.12 | 76.38 | 76.67 | -7.44% | 15,641,100 |
| 2026-05-08 | 87.32 | 87.58 | 81.10 | 82.83 | -5.13% | 17,187,000 |
| 2026-05-07 | 90.67 | 91.64 | 85.31 | 87.31 | -21.50% | 29,922,900 |
| 2026-05-06 | 113.69 | 115.13 | 110.94 | 111.22 | -1.17% | 5,274,400 |
| 2026-05-05 | 112.67 | 113.51 | 111.27 | 112.54 | -0.12% | 3,355,900 |
| 2026-05-04 | 113.65 | 114.19 | 112.10 | 112.68 | -1.30% | 3,211,500 |
| 2026-05-01 | 116.22 | 116.25 | 113.76 | 114.16 | -0.70% | 3,204,000 |
| 2026-04-30 | 114.04 | 115.54 | 113.79 | 114.97 | +1.00% | 4,297,200 |
| 2026-04-29 | 115.50 | 115.91 | 112.97 | 113.83 | -2.42% | 3,395,900 |
| 2026-04-28 | 117.23 | 118.29 | 116.08 | 116.65 | -1.04% | 2,972,500 |
| 2026-04-27 | 116.62 | 119.68 | 116.60 | 117.87 | +0.86% | 3,160,300 |
| 2026-04-24 | 116.01 | 117.05 | 115.41 | 116.87 | +0.70% | 4,185,100 |
| 2026-04-23 | 117.19 | 117.60 | 114.95 | 116.06 | -1.24% | 4,532,800 |
| 2026-04-22 | 118.95 | 119.91 | 116.60 | 117.52 | -0.56% | 3,514,600 |
| 2026-04-21 | 122.00 | 123.21 | 117.75 | 118.18 | -3.70% | 3,728,200 |
| 2026-04-20 | 121.55 | 123.32 | 120.55 | 122.72 | +0.28% | 3,798,500 |
| 2026-04-17 | 120.08 | 122.97 | 119.57 | 122.38 | +2.81% | 6,170,600 |
| 2026-04-16 | 120.89 | 122.01 | 119.03 | 119.04 | -1.42% | 2,989,300 |
| 2026-04-15 | 121.74 | 122.47 | 120.20 | 120.76 | -0.29% | 2,209,900 |
| 2026-04-14 | 119.61 | 121.54 | 118.60 | 121.11 | +0.86% | 2,778,700 |
| 2026-04-13 | 117.17 | 120.11 | 116.85 | 120.08 | +1.88% | 3,533,500 |
| 2026-04-10 | 120.38 | 120.75 | 117.22 | 117.86 | -1.78% | 2,384,000 |
| 2026-04-09 | 119.04 | 120.25 | 117.22 | 119.99 | +0.20% | 2,439,100 |
| 2026-04-08 | 118.78 | 119.79 | 118.32 | 119.75 | +2.53% | 2,635,500 |
| 2026-04-07 | 118.09 | 118.48 | 116.30 | 116.80 | -1.23% | 3,254,400 |
| 2026-04-06 | 117.11 | 118.40 | 116.80 | 118.26 | +0.27% | 1,723,300 |
| 2026-04-02 | 115.93 | 118.65 | 115.37 | 117.94 | +0.55% | 2,185,400 |
| 2026-04-01 | 118.20 | 118.89 | 116.76 | 117.29 | -0.78% | 2,211,600 |
| 2026-03-31 | 116.89 | 118.24 | 115.66 | 118.21 | +1.62% | 3,929,300 |
| 2026-03-30 | 114.79 | 116.59 | 113.58 | 116.33 | +2.63% | 2,912,700 |
| 2026-03-27 | 116.81 | 117.29 | 113.29 | 113.35 | -2.81% | 3,601,800 |
| 2026-03-26 | 115.64 | 118.58 | 115.30 | 116.63 | -0.07% | 2,725,900 |
| 2026-03-25 | 117.26 | 118.14 | 115.30 | 116.71 | +0.67% | 3,078,900 |
| 2026-03-24 | 113.89 | 117.11 | 113.30 | 115.93 | +0.61% | 4,561,800 |
| 2026-03-23 | 117.15 | 117.33 | 114.62 | 115.23 | -0.38% | 4,617,900 |
| 2026-03-20 | 115.95 | 117.19 | 114.36 | 115.67 | -0.28% | 11,424,800 |
| 2026-03-19 | 116.69 | 118.36 | 115.90 | 115.99 | -1.16% | 4,999,100 |
| 2026-03-18 | 120.29 | 120.79 | 116.88 | 117.35 | -3.56% | 5,126,900 |
| 2026-03-17 | 118.86 | 122.52 | 118.66 | 121.68 | +2.99% | 4,508,600 |
| 2026-03-16 | 115.61 | 118.55 | 115.30 | 118.15 | +2.19% | 3,667,100 |
| 2026-03-13 | 116.51 | 117.32 | 114.47 | 115.62 | +0.14% | 3,783,200 |
| 2026-03-12 | 118.87 | 120.57 | 115.23 | 115.46 | -3.61% | 3,955,100 |
| 2026-03-11 | 120.37 | 120.94 | 118.35 | 119.79 | -0.58% | 3,127,800 |
| 2026-03-10 | 121.95 | 122.97 | 120.40 | 120.49 | -1.53% | 2,994,800 |
| 2026-03-09 | 119.78 | 122.38 | 118.33 | 122.36 | +0.77% | 3,689,300 |
| 2026-03-06 | 121.02 | 121.87 | 118.28 | 121.43 | -0.65% | 4,308,400 |
| 2026-03-05 | 124.54 | 125.45 | 122.04 | 122.23 | -2.96% | 4,139,500 |
| 2026-03-04 | 125.91 | 126.90 | 124.84 | 125.96 | +0.02% | 5,413,700 |
| 2026-03-03 | 127.50 | 127.90 | 125.19 | 125.93 | -2.35% | 3,068,100 |
| 2026-03-02 | 130.05 | 130.05 | 127.09 | 128.96 | -1.63% | 3,063,900 |
| 2026-02-27 | 128.93 | 132.30 | 128.25 | 131.10 | +1.03% | 5,546,300 |
| 2026-02-26 | 129.10 | 131.34 | 128.44 | 129.76 | +0.63% | 3,637,500 |
| 2026-02-25 | 128.70 | 129.78 | 127.02 | 128.95 | +0.23% | 3,024,100 |
| 2026-02-24 | 125.79 | 129.68 | 125.00 | 128.66 | +2.28% | 3,614,300 |
| 2026-02-23 | 126.75 | 127.89 | 124.42 | 125.79 | -2.32% | 3,728,100 |
| 2026-02-20 | 126.33 | 128.80 | 125.60 | 128.78 | +1.18% | 5,799,000 |
| 2026-02-19 | 128.74 | 129.98 | 125.47 | 127.28 | -1.43% | 4,738,400 |
| 2026-02-18 | 125.90 | 129.20 | 124.50 | 129.13 | +2.84% | 4,494,900 |
| 2026-02-17 | 127.56 | 128.00 | 125.45 | 125.56 | -0.86% | 3,766,900 |
| 2026-02-13 | 126.67 | 130.65 | 125.65 | 126.65 | +0.80% | 4,499,600 |
| 2026-02-12 | 132.49 | 132.49 | 118.94 | 125.64 | -2.35% | 10,944,500 |
| 2026-02-11 | 126.97 | 129.76 | 126.97 | 128.67 | +0.42% | 6,933,500 |
| 2026-02-10 | 127.68 | 129.60 | 127.68 | 128.13 | +0.65% | 3,620,300 |
| 2026-02-09 | 127.09 | 128.22 | 126.34 | 127.30 | -0.09% | 3,176,000 |
| 2026-02-06 | 127.99 | 129.95 | 126.54 | 127.42 | +0.54% | 4,127,700 |
| 2026-02-05 | 127.23 | 127.58 | 126.15 | 126.73 | +0.02% | 4,652,900 |
| 2026-02-04 | 123.21 | 127.66 | 123.21 | 126.70 | +3.50% | 5,106,200 |
| 2026-02-03 | 123.35 | 126.39 | 122.21 | 122.41 | -2.02% | 3,816,000 |
| 2026-02-02 | 124.02 | 125.12 | 123.04 | 124.94 | +0.10% | 4,108,900 |
| 2026-01-30 | 121.16 | 124.87 | 120.06 | 124.82 | +2.55% | 5,247,300 |
| 2026-01-29 | 123.09 | 123.34 | 121.33 | 121.72 | -0.17% | 4,729,000 |
| 2026-01-28 | 124.03 | 125.09 | 121.25 | 121.93 | -2.42% | 6,130,200 |
| 2026-01-27 | 123.54 | 126.29 | 123.05 | 124.96 | +0.84% | 3,587,600 |
| 2026-01-26 | 123.91 | 124.98 | 122.97 | 123.92 | -0.10% | 4,262,100 |
| 2026-01-23 | 124.25 | 124.81 | 123.51 | 124.05 | -0.28% | 3,339,600 |
| 2026-01-22 | 124.27 | 126.47 | 123.73 | 124.40 | -0.54% | 4,715,400 |
| 2026-01-21 | 123.96 | 127.12 | 123.68 | 125.08 | +1.49% | 5,201,900 |
| 2026-01-20 | 122.53 | 125.72 | 121.65 | 123.24 | -1.13% | 5,443,000 |
| 2026-01-16 | 125.34 | 125.90 | 123.47 | 124.65 | -0.50% | 7,048,500 |
| 2026-01-15 | 126.00 | 126.36 | 123.71 | 125.28 | -0.45% | 4,049,000 |
| 2026-01-14 | 124.94 | 126.50 | 124.61 | 125.84 | +0.98% | 3,357,300 |
| 2026-01-13 | 125.96 | 125.97 | 123.32 | 124.62 | -0.56% | 4,301,100 |
| 2026-01-12 | 126.98 | 127.27 | 124.20 | 125.32 | -1.45% | 6,309,800 |
| 2026-01-09 | 127.68 | 128.35 | 126.08 | 127.17 | +0.25% | 3,060,900 |
| 2026-01-08 | 124.84 | 128.34 | 124.55 | 126.85 | +0.94% | 4,117,800 |
| 2026-01-07 | 129.49 | 130.23 | 125.64 | 125.67 | -2.84% | 5,291,900 |
| 2026-01-06 | 130.00 | 131.13 | 128.70 | 129.35 | -0.02% | 4,420,000 |
| 2026-01-05 | 125.64 | 129.88 | 125.44 | 129.37 | +2.74% | 5,125,900 |
| 2026-01-02 | 126.40 | 126.98 | 123.96 | 125.92 | +0.08% | 3,258,600 |
| 2025-12-31 | 126.04 | 126.84 | 125.77 | 125.82 | -0.47% | 2,943,300 |
| 2025-12-30 | 125.55 | 127.60 | 125.45 | 126.41 | +0.34% | 3,230,200 |
| 2025-12-29 | 126.16 | 126.85 | 125.56 | 125.98 | -0.20% | 4,465,600 |
| 2025-12-26 | 125.16 | 126.32 | 124.80 | 126.23 | +0.59% | 3,226,800 |
| 2025-12-24 | 123.10 | 125.69 | 123.06 | 125.49 | +1.58% | 2,369,000 |
| 2025-12-23 | 123.00 | 123.98 | 122.46 | 123.54 | -0.19% | 4,952,000 |
| 2025-12-22 | 121.99 | 123.94 | 121.12 | 123.78 | +1.26% | 5,468,700 |
| 2025-12-19 | 122.65 | 124.50 | 122.18 | 122.24 | -0.42% | 11,297,500 |
| 2025-12-18 | 122.21 | 125.53 | 122.00 | 122.76 | +0.42% | 7,929,800 |
| 2025-12-17 | 123.30 | 124.44 | 122.25 | 122.25 | -0.80% | 7,021,400 |
| 2025-12-16 | 121.83 | 124.54 | 120.72 | 123.23 | +1.86% | 19,575,300 |
| 2025-12-15 | 118.79 | 122.55 | 118.70 | 120.98 | +1.96% | 7,159,500 |
| 2025-12-12 | 119.19 | 121.08 | 118.21 | 118.66 | +0.85% | 5,071,100 |
| 2025-12-11 | 118.97 | 119.83 | 117.14 | 117.66 | -0.35% | 6,150,000 |
| 2025-12-10 | 115.96 | 118.44 | 115.60 | 118.07 | +2.00% | 5,915,600 |
| 2025-12-09 | 117.92 | 118.50 | 115.59 | 115.75 | -2.04% | 4,364,400 |
| 2025-12-08 | 118.50 | 120.15 | 117.52 | 118.16 | -0.41% | 5,272,600 |
| 2025-12-05 | 120.79 | 121.33 | 118.47 | 118.65 | -1.46% | 4,279,500 |
| 2025-12-04 | 122.46 | 123.31 | 119.72 | 120.41 | -1.76% | 4,938,900 |
| 2025-12-03 | 125.28 | 125.80 | 121.25 | 122.57 | -1.50% | 5,019,700 |
| 2025-12-02 | 126.00 | 126.00 | 122.52 | 124.44 | -2.21% | 6,896,900 |
| 2025-12-01 | 128.19 | 129.58 | 127.17 | 127.25 | -0.73% | 4,206,900 |
| 2025-11-28 | 128.32 | 129.31 | 127.75 | 128.18 | +0.38% | 2,143,000 |
| 2025-11-26 | 127.55 | 129.06 | 126.93 | 127.69 | -0.16% | 3,199,000 |
| 2025-11-25 | 123.78 | 129.04 | 123.45 | 127.89 | +4.09% | 6,021,600 |
| 2025-11-24 | 121.63 | 122.94 | 120.27 | 122.87 | +0.66% | 7,826,900 |
| 2025-11-21 | 116.38 | 122.36 | 116.00 | 122.06 | +5.32% | 6,374,800 |
| 2025-11-20 | 117.40 | 118.43 | 115.71 | 115.89 | -1.02% | 3,961,000 |
| 2025-11-19 | 118.69 | 118.96 | 115.25 | 117.08 | -0.90% | 5,415,500 |
| 2025-11-18 | 118.43 | 119.13 | 117.09 | 118.14 | -0.56% | 6,740,900 |
| 2025-11-17 | 120.71 | 121.09 | 118.35 | 118.80 | -1.67% | 4,714,700 |
| 2025-11-14 | 121.06 | 121.90 | 120.33 | 120.82 | -0.28% | 2,964,800 |
| 2025-11-13 | 121.08 | 122.52 | 120.69 | 121.16 | -0.07% | 3,826,400 |
| 2025-11-12 | 120.18 | 122.96 | 119.76 | 121.25 | +0.94% | 5,002,800 |
| 2025-11-11 | 119.67 | 121.34 | 119.58 | 120.12 | +0.28% | 5,574,800 |
| 2025-11-10 | 120.43 | 121.31 | 118.52 | 119.79 | -0.37% | 4,828,400 |
| 2025-11-07 | 119.56 | 120.27 | 117.26 | 120.24 | +0.57% | 5,808,800 |
| 2025-11-06 | 120.60 | 121.50 | 119.06 | 119.56 | -0.77% | 7,260,900 |
| 2025-11-05 | 124.20 | 124.46 | 119.07 | 120.49 | -3.19% | 8,355,300 |
| 2025-11-04 | 124.83 | 128.11 | 122.00 | 124.46 | -13.78% | 11,921,500 |
| 2025-11-03 | 143.37 | 144.83 | 142.14 | 144.35 | +0.18% | 3,994,500 |
| 2025-10-31 | 142.57 | 144.68 | 142.31 | 144.09 | -0.01% | 3,338,200 |
| 2025-10-30 | 142.44 | 145.04 | 142.44 | 144.10 | +0.11% | 2,476,000 |
| 2025-10-29 | 145.25 | 146.11 | 143.72 | 143.94 | -1.01% | 3,186,200 |
| 2025-10-28 | 146.82 | 147.46 | 145.32 | 145.41 | -1.44% | 2,934,300 |
| 2025-10-27 | 146.53 | 147.93 | 145.41 | 147.53 | +1.09% | 2,317,400 |
| 2025-10-24 | 147.12 | 147.49 | 145.91 | 145.94 | -0.31% | 1,375,100 |
| 2025-10-23 | 146.00 | 147.51 | 145.18 | 146.39 | -0.49% | 1,566,300 |
| 2025-10-22 | 146.40 | 148.30 | 145.73 | 147.11 | +0.70% | 2,875,400 |
| 2025-10-21 | 144.83 | 147.27 | 144.55 | 146.09 | +0.71% | 2,073,400 |
| 2025-10-20 | 143.87 | 145.69 | 143.51 | 145.06 | +0.69% | 2,479,400 |
| 2025-10-17 | 143.13 | 144.57 | 142.55 | 144.06 | +0.56% | 3,748,900 |
| 2025-10-16 | 141.87 | 144.23 | 141.17 | 143.26 | +0.80% | 3,385,600 |
| 2025-10-15 | 141.39 | 143.99 | 141.33 | 142.12 | -0.93% | 3,198,800 |
| 2025-10-14 | 141.55 | 143.57 | 141.11 | 143.46 | +0.84% | 2,805,700 |
| 2025-10-13 | 141.26 | 143.36 | 140.65 | 142.26 | +0.81% | 2,261,300 |
| 2025-10-10 | 143.39 | 143.49 | 140.83 | 141.11 | -1.59% | 2,958,400 |
| 2025-10-09 | 143.82 | 145.22 | 143.25 | 143.39 | -0.07% | 3,511,000 |
| 2025-10-08 | 142.46 | 144.87 | 142.28 | 143.49 | +0.50% | 3,016,500 |
| 2025-10-07 | 146.20 | 146.20 | 142.15 | 142.77 | -1.78% | 2,753,700 |
| 2025-10-06 | 146.43 | 147.04 | 144.85 | 145.36 | -0.72% | 3,119,700 |
| 2025-10-03 | 146.72 | 148.79 | 146.25 | 146.42 | -0.05% | 2,569,700 |
| 2025-10-02 | 145.80 | 147.77 | 145.09 | 146.49 | -0.31% | 3,262,300 |
| 2025-10-01 | 146.32 | 147.38 | 145.00 | 146.95 | +0.43% | 3,677,000 |
| 2025-09-30 | 142.89 | 147.00 | 142.40 | 146.32 | +2.28% | 3,736,800 |
| 2025-09-29 | 143.86 | 144.15 | 142.50 | 143.06 | -0.31% | 2,870,100 |
| 2025-09-26 | 141.86 | 143.79 | 141.27 | 143.50 | +1.68% | 2,575,200 |
| 2025-09-25 | 141.33 | 142.00 | 139.34 | 141.13 | -0.38% | 3,058,500 |
| 2025-09-24 | 141.62 | 144.01 | 140.54 | 141.67 | -0.66% | 4,224,500 |
| 2025-09-23 | 143.25 | 146.18 | 141.53 | 142.61 | -1.41% | 3,679,500 |
| 2025-09-22 | 146.55 | 146.71 | 144.35 | 144.65 | -0.84% | 2,044,700 |
| 2025-09-19 | 147.75 | 147.75 | 145.30 | 145.88 | -0.83% | 4,455,800 |
| 2025-09-18 | 146.30 | 148.04 | 145.15 | 147.10 | +0.12% | 2,739,400 |
| 2025-09-17 | 147.50 | 149.54 | 146.56 | 146.93 | -0.36% | 1,958,300 |
| 2025-09-16 | 146.29 | 148.57 | 146.29 | 147.46 | +0.83% | 2,664,900 |
| 2025-09-15 | 148.08 | 149.75 | 145.89 | 146.25 | -1.32% | 3,340,600 |
| 2025-09-12 | 149.65 | 150.05 | 146.54 | 148.20 | -1.60% | 3,111,200 |
| 2025-09-11 | 149.78 | 152.00 | 149.42 | 150.61 | +0.80% | 3,194,000 |
| 2025-09-10 | 149.00 | 150.58 | 148.38 | 149.42 | -0.25% | 2,734,300 |
| 2025-09-09 | 151.41 | 152.12 | 149.64 | 149.79 | -1.29% | 1,952,600 |
| 2025-09-08 | 152.50 | 152.97 | 146.49 | 151.75 | -1.02% | 3,313,000 |
| 2025-09-05 | 152.90 | 155.15 | 152.40 | 153.32 | +0.08% | 1,895,900 |
| 2025-09-04 | 152.53 | 153.49 | 151.35 | 153.20 | +0.51% | 1,538,500 |
| 2025-09-03 | 152.34 | 153.09 | 151.46 | 152.43 | -0.29% | 1,664,700 |
| 2025-09-02 | 154.98 | 155.38 | 151.61 | 152.88 | -2.25% | 2,228,300 |
| 2025-08-29 | 154.64 | 156.49 | 154.07 | 156.40 | +1.04% | 1,534,600 |
| 2025-08-28 | 155.14 | 155.35 | 153.29 | 154.79 | -0.37% | 1,831,500 |
| 2025-08-27 | 155.16 | 156.11 | 154.51 | 155.37 | +0.37% | 1,931,100 |
| 2025-08-26 | 155.38 | 156.32 | 154.51 | 154.79 | -0.26% | 3,614,300 |
| 2025-08-25 | 156.76 | 157.21 | 154.89 | 155.19 | -0.91% | 1,797,700 |
| 2025-08-22 | 157.06 | 158.30 | 156.14 | 156.62 | +0.65% | 2,426,300 |
| 2025-08-21 | 156.75 | 159.00 | 155.41 | 155.61 | -0.73% | 2,411,600 |
| 2025-08-20 | 156.34 | 160.48 | 156.34 | 156.76 | +0.70% | 3,050,400 |
| 2025-08-19 | 152.92 | 155.70 | 152.51 | 155.67 | +2.20% | 2,594,100 |
| 2025-08-18 | 154.00 | 154.94 | 151.60 | 152.32 | -1.16% | 2,158,500 |
| 2025-08-15 | 153.72 | 155.10 | 152.98 | 154.11 | +0.69% | 3,705,700 |
| 2025-08-14 | 151.57 | 153.36 | 151.17 | 153.06 | +0.41% | 2,565,100 |
| 2025-08-13 | 149.62 | 152.76 | 148.92 | 152.44 | +1.78% | 3,331,100 |
| 2025-08-12 | 148.91 | 149.88 | 148.31 | 149.77 | +0.50% | 2,578,500 |
| 2025-08-11 | 147.67 | 149.81 | 147.35 | 149.02 | +1.13% | 3,065,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+3.27%). Worst month: May (-6.46%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Zoetis Inc's (ZTS) latest close?
72.66 on 2026-08-07, from the Closelook data lake's daily price record.
What is ZTS's 52-week high and low?
160.48 high and 71.47 low over the trailing 52 weeks, as of 2026-08-07.
What is Zoetis Inc's strongest and weakest month historically?
Historically, ZTS's strongest calendar month has been Jul (average +3.27%) and its weakest May (average -6.46%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.