$77.59
+1.20 (+1.57%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $73.29 | $115.13 | Wednesday, 3rd Jun 2026 ZTS stock ended at $77.59. This is 1.57% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 4.08% from a day low at $75.65 to a day high of $78.74. |
| 90 days | $73.29 | $125.45 | |
| 52 weeks | $73.29 | $171.39 |
Historical Zoetis prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $76.22 | $78.74 | $75.65 | $77.59 | 8 103 334 |
| Jun 02, 2026 | $76.83 | $77.21 | $74.87 | $76.39 | 7 649 152 |
| Jun 01, 2026 | $77.06 | $78.48 | $76.59 | $77.56 | 4 349 276 |
| May 29, 2026 | $78.74 | $78.88 | $77.44 | $77.69 | 4 677 788 |
| May 28, 2026 | $79.00 | $80.20 | $78.26 | $78.27 | 5 926 428 |
| May 27, 2026 | $80.02 | $81.14 | $78.73 | $79.48 | 7 850 668 |
| May 26, 2026 | $80.78 | $81.31 | $79.95 | $80.23 | 5 682 237 |
| May 22, 2026 | $80.87 | $82.33 | $80.13 | $81.32 | 6 413 303 |
| May 21, 2026 | $78.99 | $80.42 | $76.21 | $80.06 | 7 475 515 |
| May 20, 2026 | $78.47 | $80.44 | $77.25 | $79.71 | 5 992 770 |
| May 19, 2026 | $79.85 | $80.36 | $77.59 | $78.92 | 6 409 118 |
| May 18, 2026 | $74.65 | $77.96 | $74.20 | $77.72 | 7 762 755 |
| May 15, 2026 | $75.40 | $76.90 | $73.29 | $74.22 | 8 942 231 |
| May 14, 2026 | $74.62 | $75.75 | $73.98 | $75.48 | 8 712 672 |
| May 13, 2026 | $76.68 | $77.84 | $74.30 | $74.34 | 10 708 652 |
| May 12, 2026 | $77.65 | $78.67 | $75.11 | $76.94 | 14 951 205 |
| May 11, 2026 | $81.45 | $82.12 | $76.38 | $76.67 | 15 585 070 |
| May 08, 2026 | $87.32 | $87.58 | $81.10 | $82.82 | 15 785 288 |
| May 07, 2026 | $90.67 | $91.61 | $85.31 | $87.31 | 27 787 480 |
| May 06, 2026 | $113.60 | $115.13 | $110.94 | $111.22 | 4 356 464 |
| May 05, 2026 | $112.67 | $113.51 | $111.27 | $112.54 | 2 726 148 |
| May 04, 2026 | $113.65 | $114.13 | $112.10 | $112.68 | 2 506 303 |
| May 01, 2026 | $116.22 | $116.25 | $113.78 | $114.16 | 2 543 944 |
| Apr 30, 2026 | $114.05 | $115.52 | $113.79 | $114.97 | 3 279 473 |
| Apr 29, 2026 | $115.50 | $115.91 | $112.97 | $113.83 | 3 394 908 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ZTS stock historical prices to predict future price movements?
Trend Analysis: Examine the ZTS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ZTS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ZTS