Range Low Price High Price Comment
30 days $74.87 $82.98 Tuesday, 23rd Jun 2026 ZTS stock ended at $76.83. This is 1.22% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 2.16% from a day low at $76.32 to a day high of $77.97.
90 days $73.29 $123.32
52 weeks $73.29 $161.77

Historical Zoetis prices

Date Open High Low Close Volume
Jun 23, 2026 $77.22 $77.97 $76.32 $76.83 3 998 408
Jun 22, 2026 $76.88 $78.40 $75.64 $75.90 5 173 574
Jun 18, 2026 $77.73 $79.06 $77.31 $78.71 14 518 468
Jun 17, 2026 $78.50 $80.02 $76.80 $77.27 4 258 436
Jun 16, 2026 $80.50 $80.58 $78.27 $79.33 6 847 345
Jun 15, 2026 $80.81 $82.05 $78.93 $79.94 4 415 584
Jun 12, 2026 $82.35 $82.35 $79.17 $79.57 6 557 378
Jun 11, 2026 $80.20 $82.10 $79.82 $81.40 6 947 080
Jun 10, 2026 $82.12 $82.98 $80.80 $81.29 7 060 483
Jun 09, 2026 $79.51 $82.32 $79.45 $82.20 6 781 243
Jun 08, 2026 $80.18 $80.18 $77.70 $78.81 4 932 985
Jun 05, 2026 $79.54 $81.19 $79.42 $79.44 5 297 001
Jun 04, 2026 $79.37 $81.63 $78.64 $79.52 7 355 200
Jun 03, 2026 $76.22 $78.74 $75.63 $77.59 8 105 420
Jun 02, 2026 $76.83 $77.21 $74.87 $76.39 7 651 500
Jun 01, 2026 $77.06 $78.48 $76.59 $77.56 5 046 704
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

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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT ZOETIS
Zoetis
Zoetis Inc. discovers, develops, manufactures, and commercializes animal health medicines, vaccines, and diagnostic products in the United States and internationally. It commercializes products primarily across species, including livestock, such as cattle, swine, poultry, fish, and sheep; and companion animals comprising dogs, cats, and horses. The company also offers vaccines, which are biological preparations to prevent diseases of the respirat...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE