stockNYSE: ZTS • 6 Months Updates
Zoetis Stock (ZTS) 6 Months
Showing Closing Date Range from Apr 24 to Oct 21, 2026.
Zoetis is the world's leading animal health company, discovering and manufacturing veterinary vaccines, medicines, and diagnostics.
Investor Relations:investor.zoetis.com
Price & Performance Trajectory
Zoetis Inc.NYSE: ZTS
Latest Close
$79.62
6 Months Updates Trajectory
Showing Closing Date Range from Apr 24 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesZTS session performance
✓ Latest Close USD
$79.62
Latest session close
$-37.25vs period start
Period Return % % GAIN
-31.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$119.68 / $68.77
Period range envelope
$50.91channel spread
Total Volume SHARES
783.16M
Period turnover
Avg: 6.27M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | $79.62 | -0.52% | $79.98 | $78.88 | 3.03M |
| Oct 20, 2026 | $80.04 | +0.57% | $80.24 | $79.03 | 3.65M |
| Oct 19, 2026 | $79.59 | +0.26% | $79.98 | $78.45 | 2.82M |
| Oct 16, 2026 | $79.38 | +1.22% | $80.59 | $78.29 | 5.10M |
| Oct 15, 2026 | $78.42 | +4.16% | $79.15 | $76.52 | 4.40M |
| Oct 14, 2026 | $75.29 | +1.33% | $75.89 | $74.25 | 3.98M |
| Oct 13, 2026 | $74.30 | -1.78% | $75.98 | $74.28 | 2.75M |
| Oct 12, 2026 | $75.65 | +1.12% | $75.69 | $74.17 | 2.88M |
| Oct 09, 2026 | $74.81 | +2.37% | $74.85 | $73.00 | 2.91M |
| Oct 08, 2026 | $73.08 | +2.14% | $73.75 | $71.15 | 6.18M |
| Oct 07, 2026 | $71.55 | +0.31% | $72.09 | $71.12 | 4.13M |
| Oct 06, 2026 | $71.33 | -0.11% | $72.30 | $70.59 | 3.43M |
| Oct 05, 2026 | $71.41 | +2.47% | $71.47 | $69.00 | 3.64M |
| Oct 02, 2026 | $69.69 | +0.85% | $70.10 | $68.77 | 5.26M |
| Oct 01, 2026 | $69.10 | -1.05% | $70.90 | $68.92 | 5.35M |
Page 1 of 9