ZTS Historical Price | Market Close

Zoetis Inc.

High: 151.75; on 09/08/25
Low: 71.86; on 06/30/26
Average: 110.4976; 5.28mm
Net Chg: -78.19; -51.53%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	73.56	5,657,000
Fr 09/04/26	75.81	4,169,500
Th 09/03/26	76.29	3,129,100
We 09/02/26	76.17	4,474,600
Tu 09/01/26	77.25	3,798,005
Mo 08/31/26	77.10	5,796,266
Fr 08/28/26	77.34	4,843,694
Th 08/27/26	75.02	3,970,503
We 08/26/26	77.52	4,843,653
Tu 08/25/26	77.29	3,472,696
Mo 08/24/26	77.17	4,065,541
Fr 08/21/26	77.73	5,049,900
Th 08/20/26	75.02	3,917,300
We 08/19/26	76.68	5,222,000
Tu 08/18/26	73.96	4,028,400
Mo 08/17/26	72.97	6,554,000
Fr 08/14/26	73.79	4,455,300
Th 08/13/26	75.84	7,351,600
We 08/12/26	73.54	7,186,400
Tu 08/11/26	75.35	4,131,900
Mo 08/10/26	74.83	9,610,000
Fr 08/07/26	72.66	12,784,600

Date	Last Price	Volume
Th 08/06/26	77.27	17,854,600
We 08/05/26	74.39	10,181,200
Tu 08/04/26	76.04	7,601,400
Mo 08/03/26	77.10	5,060,800
Fr 07/31/26	77.29	5,018,300
Th 07/30/26	76.03	4,775,400
We 07/29/26	77.93	5,331,600
Tu 07/28/26	77.51	6,322,000
Mo 07/27/26	76.92	3,472,000

Date	Last Price	Volume
Tu 07/07/26	76.29	4,683,300
Mo 07/06/26	75.42	7,187,300
Th 07/02/26	74.80	4,356,400
We 07/01/26	72.45	6,268,200
Tu 06/30/26	71.86	8,322,200
Mo 06/29/26	73.25	6,520,300
Fr 06/26/26	76.09	15,723,300
Th 06/25/26	77.82	5,790,300
We 06/24/26	78.17

Date	Last Price	Volume
We 06/03/26	77.59	8,105,400
Tu 06/02/26	76.39	7,651,500
Mo 06/01/26	77.56	5,046,700
Fr 05/29/26	77.69	9,295,100
Th 05/28/26	78.27	7,686,200
We 05/27/26	79.48	7,874,000
Tu 05/26/26	80.23	5,696,600
Fr 05/22/26	81.32	6,327,100
Th 05/21/26	80.07

Date	Last Price	Volume
Fr 05/01/26	114.16	3,204,000
Th 04/30/26	114.97	4,297,200
We 04/29/26	113.83	3,395,900
Tu 04/28/26	116.65	2,972,500
Mo 04/27/26	117.87	3,160,300
Fr 04/24/26	116.87	4,185,100
Th 04/23/26	116.06	4,532,800
We 04/22/26	117.52	3,514,600
Tu 04/21/26	118.18	3,728,200

Date	Last Price	Volume
Tu 03/31/26	118.21	3,929,300
Mo 03/30/26	116.33	2,912,700
Fr 03/27/26	113.35	3,601,800
Th 03/26/26	116.63	2,725,900
We 03/25/26	116.71	3,078,900
Tu 03/24/26	115.93	4,561,800
Mo 03/23/26	115.23	4,617,900
Fr 03/20/26	115.67	11,424,800
Th 03/19/26

Date	Last Price	Volume
Fr 02/27/26	131.10	5,546,300
Th 02/26/26	129.76	3,637,500
We 02/25/26	128.95	3,024,100
Tu 02/24/26	128.66	3,614,300
Mo 02/23/26	125.79	3,728,100
Fr 02/20/26	128.78	5,799,000
Th 02/19/26	127.28	4,738,400
We 02/18/26	129.13	4,494,900
Tu 02/17/26	125.56	3,766,900

Date	Last Price	Volume
Tu 01/27/26	124.96	3,587,600
Mo 01/26/26	123.92	4,262,100
Fr 01/23/26	124.05	3,339,600
Th 01/22/26	124.40	4,715,400
We 01/21/26	125.08	5,201,900
Tu 01/20/26	123.24	5,443,000
Fr 01/16/26	124.65	7,048,500
Th 01/15/26	125.28	4,049,000
We 01/14/26

Date	Last Price	Volume
Tu 12/23/25	123.54	4,952,000
Mo 12/22/25	123.78	5,468,700
Fr 12/19/25	122.24	11,297,500
Th 12/18/25	122.76	7,929,800
We 12/17/25	122.25	7,021,400
Tu 12/16/25	123.23	19,575,300
Mo 12/15/25	120.98	7,159,500
Fr 12/12/25	118.66	5,071,100
Th 12/11/25

Date	Last Price	Volume
Th 11/20/25	115.89	3,961,000
We 11/19/25	117.08	5,415,500
Tu 11/18/25	118.14	6,740,900
Mo 11/17/25	118.80	4,714,700
Fr 11/14/25	120.82	2,964,800
Th 11/13/25	121.16	3,826,400
We 11/12/25	121.25	5,002,800
Tu 11/11/25	120.12	5,574,800
Mo 11/10/25	119.79	4,828,400

Date	Last Price	Volume
Tu 10/21/25	146.09	2,073,400
Mo 10/20/25	145.06	2,479,400
Fr 10/17/25	144.06	3,748,900
Th 10/16/25	143.26	3,385,600
We 10/15/25	142.12	3,198,800
Tu 10/14/25	143.46	2,805,700
Mo 10/13/25	142.26	2,261,300
Fr 10/10/25	141.11	2,958,400
Th 10/09/25

Date	Last Price	Volume
Fr 09/19/25	145.88	4,455,800
Th 09/18/25	147.10	2,739,400
We 09/17/25	146.93	1,958,300
Tu 09/16/25	147.46	2,664,900
Mo 09/15/25	146.25	3,340,600
Fr 09/12/25	148.20	3,111,200
Th 09/11/25	150.61	3,194,000
We 09/10/25	149.42	2,734,300
Tu 09/09/25	149.79	1,952,600