Zoetis Inc. (ZTS) stock
ZTSNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3048% below fair value
$79.72+0.92 (+1.17%)
Close on Oct 30, 2026Market cap $32.94BP/E 13.1Yield 2.55%
Price history
Zoetis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.72
+1.17% on the day
52-week range
$68.77 – $145.04
-45.0% from the high
Change over 52 weeks
-44.7%
From $144.10 on Oct 30, 2025
Average volume
5.30M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $79.84 | $80.61 | $79.22 | $79.72 | +1.17% | 4,118,154 |
| Oct 29, 2026 | $78.44 | $79.28 | $77.76 | $78.80 | +1.29% | 2,936,472 |
| Oct 28, 2026 | $77.36 | $78.56 | $77.03 | $77.80 | -0.55% | 2,618,648 |
| Oct 27, 2026 | $80.59 | $80.59 | $78.07 | $78.23 | -3.38% | 2,834,623 |
| Oct 26, 2026 | $80.95 | $81.19 | $80.10 | $80.97 | -0.07% | 2,903,943 |
| Oct 23, 2026 | $81.14 | $81.86 | $80.60 | $81.03 | -1.18% | 2,860,236 |
| Oct 22, 2026 | $79.90 | $82.29 | $79.90 | $82.00 | +2.99% | 4,828,388 |
| Oct 21, 2026 | $79.22 | $80.00 | $78.88 | $79.62 | -0.52% | 3,037,280 |
| Oct 20, 2026 | $79.64 | $80.25 | $79.03 | $80.04 | +0.57% | 3,741,866 |
| Oct 19, 2026 | $78.85 | $79.98 | $78.45 | $79.59 | +0.26% | 3,065,139 |
| Oct 16, 2026 | $78.29 | $80.59 | $78.29 | $79.38 | +1.22% | 5,570,949 |
| Oct 15, 2026 | $76.70 | $79.15 | $76.52 | $78.42 | +4.16% | 5,015,594 |
| Oct 14, 2026 | $74.54 | $75.89 | $74.25 | $75.29 | +1.33% | 4,158,693 |
| Oct 13, 2026 | $75.98 | $75.99 | $74.28 | $74.30 | -1.78% | 3,299,487 |
| Oct 12, 2026 | $75.00 | $75.69 | $74.17 | $75.65 | +1.12% | 4,089,750 |
| Oct 9, 2026 | $73.04 | $74.85 | $73.00 | $74.81 | +2.37% | 2,912,334 |
| Oct 8, 2026 | $71.36 | $73.75 | $71.15 | $73.08 | +2.14% | 6,176,469 |
| Oct 7, 2026 | $71.73 | $72.09 | $71.12 | $71.55 | +0.31% | 4,128,177 |
| Oct 6, 2026 | $71.88 | $72.30 | $70.59 | $71.33 | -0.11% | 3,435,042 |
| Oct 5, 2026 | $69.41 | $71.47 | $69.00 | $71.41 | +2.47% | 3,644,365 |
| Oct 2, 2026 | $69.12 | $70.10 | $68.77 | $69.69 | +0.85% | 5,260,389 |
| Oct 1, 2026 | $70.00 | $70.90 | $68.92 | $69.10 | -1.05% | 5,347,617 |
| Sep 30, 2026 | $70.55 | $70.77 | $69.52 | $69.83 | -0.67% | 4,444,525 |
| Sep 29, 2026 | $71.40 | $71.70 | $70.00 | $70.30 | -1.58% | 3,521,310 |
| Sep 28, 2026 | $70.50 | $71.68 | $70.08 | $71.43 | +0.53% | 3,907,362 |
| Sep 25, 2026 | $70.00 | $71.08 | $69.52 | $71.05 | +1.11% | 4,166,939 |
| Sep 24, 2026 | $71.85 | $72.38 | $69.93 | $70.27 | -1.87% | 3,372,129 |
| Sep 23, 2026 | $72.75 | $73.55 | $71.55 | $71.61 | -1.72% | 3,829,141 |
| Sep 22, 2026 | $71.98 | $73.46 | $71.24 | $72.86 | +2.14% | 3,840,955 |
| Sep 21, 2026 | $72.06 | $72.48 | $70.26 | $71.33 | -0.10% | 3,946,568 |
| Sep 18, 2026 | $72.57 | $73.05 | $71.40 | $71.40 | -2.22% | 9,881,006 |
| Sep 17, 2026 | $73.35 | $73.45 | $72.00 | $73.02 | +0.03% | 4,043,810 |
| Sep 16, 2026 | $73.47 | $73.90 | $72.92 | $73.00 | -0.59% | 4,590,897 |
| Sep 15, 2026 | $72.91 | $73.78 | $72.72 | $73.43 | -0.33% | 4,080,240 |
| Sep 14, 2026 | $74.20 | $74.82 | $73.49 | $73.67 | +0.96% | 3,768,485 |
| Sep 11, 2026 | $73.24 | $73.50 | $71.50 | $72.97 | +0.15% | 5,242,670 |
| Sep 10, 2026 | $73.07 | $73.40 | $72.35 | $72.86 | -0.61% | 5,409,917 |
| Sep 9, 2026 | $73.50 | $74.08 | $73.09 | $73.31 | -0.34% | 5,448,796 |
| Sep 8, 2026 | $74.80 | $75.10 | $73.48 | $73.56 | -2.97% | 5,658,696 |
| Sep 4, 2026 | $75.08 | $75.84 | $74.83 | $75.81 | -0.63% | 4,170,458 |
| Sep 3, 2026 | $77.01 | $78.00 | $74.74 | $76.29 | +0.16% | 3,129,539 |
| Sep 2, 2026 | $77.46 | $77.85 | $75.88 | $76.17 | -1.40% | 4,475,242 |
| Sep 1, 2026 | $77.91 | $77.93 | $76.15 | $77.25 | +0.19% | 4,001,473 |
| Aug 31, 2026 | $77.00 | $77.21 | $75.62 | $77.10 | -0.31% | 5,808,005 |
| Aug 28, 2026 | $75.20 | $77.71 | $75.20 | $77.34 | +3.09% | 4,845,302 |
| Aug 27, 2026 | $76.57 | $76.91 | $74.93 | $75.02 | -3.22% | 3,974,985 |
| Aug 26, 2026 | $76.82 | $78.75 | $76.55 | $77.52 | +0.30% | 4,847,998 |
| Aug 25, 2026 | $76.65 | $77.45 | $75.88 | $77.29 | +0.16% | 3,479,421 |
| Aug 24, 2026 | $77.59 | $78.20 | $76.48 | $77.17 | -0.72% | 4,069,409 |
| Aug 21, 2026 | $75.29 | $78.59 | $75.18 | $77.73 | +3.61% | 5,054,620 |
| Aug 20, 2026 | $76.10 | $77.29 | $74.94 | $75.02 | -2.16% | 3,917,290 |
| Aug 19, 2026 | $74.63 | $77.46 | $74.62 | $76.68 | +3.68% | 5,222,005 |
| Aug 18, 2026 | $73.75 | $74.48 | $72.88 | $73.96 | +1.36% | 4,028,429 |
| Aug 17, 2026 | $73.10 | $73.10 | $71.00 | $72.97 | -1.11% | 6,554,014 |
| Aug 14, 2026 | $75.52 | $76.37 | $73.61 | $73.79 | -2.70% | 4,455,345 |
| Aug 13, 2026 | $74.09 | $75.84 | $73.01 | $75.84 | +3.13% | 7,351,641 |
| Aug 12, 2026 | $74.39 | $74.39 | $71.99 | $73.54 | -2.40% | 7,186,420 |
| Aug 11, 2026 | $74.24 | $75.83 | $74.10 | $75.35 | +0.69% | 4,131,850 |
| Aug 10, 2026 | $72.40 | $74.98 | $71.45 | $74.83 | +2.99% | 9,610,018 |
| Aug 7, 2026 | $77.92 | $79.25 | $72.19 | $72.66 | -5.97% | 12,784,550 |
| Aug 6, 2026 | $78.82 | $79.60 | $73.71 | $77.27 | +3.87% | 17,854,640 |
| Aug 5, 2026 | $76.10 | $76.65 | $72.98 | $74.39 | -2.17% | 10,181,200 |
| Aug 4, 2026 | $76.05 | $76.42 | $74.99 | $76.04 | -1.37% | 7,601,403 |
| Aug 3, 2026 | $79.31 | $80.17 | $76.85 | $77.10 | -0.25% | 5,060,766 |
| Jul 31, 2026 | $75.61 | $77.52 | $74.91 | $77.29 | +1.66% | 5,018,255 |
| Jul 30, 2026 | $77.00 | $77.38 | $75.26 | $76.03 | -2.44% | 4,778,594 |
| Jul 29, 2026 | $77.30 | $79.08 | $77.25 | $77.93 | +0.54% | 5,332,669 |
| Jul 28, 2026 | $78.29 | $79.43 | $77.28 | $77.51 | +0.77% | 6,322,624 |
| Jul 27, 2026 | $76.03 | $77.65 | $75.53 | $76.92 | +2.08% | 3,472,224 |
| Jul 24, 2026 | $75.12 | $76.06 | $74.28 | $75.35 | +1.05% | 5,098,555 |
| Jul 23, 2026 | $73.89 | $75.11 | $73.55 | $74.57 | +0.51% | 6,320,018 |
| Jul 22, 2026 | $75.78 | $76.02 | $73.67 | $74.19 | -1.54% | 4,680,672 |
| Jul 21, 2026 | $75.50 | $76.46 | $74.56 | $75.35 | -1.12% | 4,827,626 |
| Jul 20, 2026 | $75.69 | $76.50 | $74.65 | $76.20 | -0.47% | 5,635,719 |
| Jul 17, 2026 | $77.40 | $78.05 | $75.68 | $76.56 | -0.46% | 7,544,442 |
| Jul 16, 2026 | $75.42 | $77.43 | $75.39 | $76.91 | +3.19% | 7,403,623 |
| Jul 15, 2026 | $74.78 | $76.40 | $74.23 | $74.53 | +0.62% | 5,359,544 |
| Jul 14, 2026 | $74.67 | $74.84 | $73.38 | $74.07 | -1.75% | 5,321,071 |
| Jul 13, 2026 | $75.90 | $76.50 | $74.52 | $75.39 | -0.22% | 6,093,764 |
| Jul 10, 2026 | $75.86 | $76.99 | $75.25 | $75.56 | +0.64% | 5,158,105 |
| Jul 9, 2026 | $74.75 | $75.86 | $74.01 | $75.08 | -0.03% | 5,611,310 |
| Jul 8, 2026 | $75.47 | $76.06 | $73.80 | $75.10 | -1.56% | 4,838,120 |
| Jul 7, 2026 | $76.50 | $77.99 | $75.82 | $76.29 | +1.15% | 4,683,665 |
| Jul 6, 2026 | $75.06 | $75.64 | $73.06 | $75.42 | +0.83% | 7,187,257 |
| Jul 2, 2026 | $73.28 | $75.05 | $72.90 | $74.80 | +3.24% | 4,361,046 |
| Jul 1, 2026 | $72.26 | $74.64 | $72.11 | $72.45 | +0.82% | 6,268,152 |
| Jun 30, 2026 | $73.17 | $73.56 | $71.47 | $71.86 | -1.90% | 8,322,247 |
| Jun 29, 2026 | $76.83 | $76.89 | $73.06 | $73.25 | -3.73% | 6,520,310 |
| Jun 26, 2026 | $76.89 | $77.61 | $75.55 | $76.09 | -2.22% | 15,723,340 |
| Jun 25, 2026 | $78.71 | $79.91 | $77.26 | $77.82 | -0.45% | 5,790,443 |
| Jun 24, 2026 | $77.81 | $79.09 | $77.36 | $78.17 | +1.73% | 4,762,091 |
| Jun 23, 2026 | $76.68 | $78.00 | $76.32 | $76.84 | +1.25% | 5,859,339 |
| Jun 22, 2026 | $76.88 | $78.46 | $75.64 | $75.89 | -3.58% | 6,772,601 |
| Jun 18, 2026 | $77.73 | $79.06 | $77.31 | $78.71 | +1.88% | 17,092,120 |
| Jun 17, 2026 | $78.50 | $80.02 | $76.80 | $77.26 | -2.61% | 5,247,109 |
| Jun 16, 2026 | $80.50 | $80.58 | $78.27 | $79.33 | -0.78% | 6,850,309 |
| Jun 15, 2026 | $80.81 | $82.05 | $78.93 | $79.95 | +0.48% | 5,770,384 |
| Jun 12, 2026 | $82.35 | $82.40 | $79.17 | $79.57 | -2.25% | 6,557,639 |
| Jun 11, 2026 | $80.20 | $82.10 | $79.81 | $81.40 | +0.14% | 7,261,950 |
| Jun 10, 2026 | $82.36 | $82.98 | $80.80 | $81.29 | -1.11% | 7,064,438 |
| Jun 9, 2026 | $79.51 | $82.32 | $79.45 | $82.20 | +4.29% | 6,991,570 |
| Jun 8, 2026 | $79.56 | $79.67 | $77.70 | $78.82 | -0.78% | 5,432,076 |
| Jun 5, 2026 | $79.54 | $81.19 | $79.42 | $79.44 | -0.10% | 5,297,001 |
| Jun 4, 2026 | $79.37 | $81.63 | $78.64 | $79.52 | +2.49% | 7,355,153 |
| Jun 3, 2026 | $76.22 | $78.74 | $75.63 | $77.59 | +1.57% | 8,105,420 |
| Jun 2, 2026 | $76.83 | $77.21 | $74.87 | $76.39 | -1.51% | 7,651,472 |
| Jun 1, 2026 | $77.06 | $78.48 | $76.59 | $77.56 | -0.17% | 5,046,704 |
| May 29, 2026 | $78.51 | $78.88 | $77.44 | $77.69 | -0.74% | 9,296,047 |
| May 28, 2026 | $79.00 | $80.20 | $78.25 | $78.27 | -1.52% | 7,687,214 |
| May 27, 2026 | $80.02 | $81.14 | $78.73 | $79.48 | -0.93% | 7,874,405 |
| May 26, 2026 | $80.78 | $81.31 | $79.95 | $80.23 | -1.34% | 5,697,058 |
| May 22, 2026 | $80.87 | $82.34 | $80.13 | $81.32 | +1.56% | 6,327,418 |
| May 21, 2026 | $78.99 | $80.42 | $76.21 | $80.07 | +0.45% | 8,564,827 |
| May 20, 2026 | $78.47 | $80.44 | $77.25 | $79.71 | +1.00% | 7,404,722 |
| May 19, 2026 | $79.85 | $80.36 | $77.59 | $78.92 | +1.54% | 7,295,285 |
| May 18, 2026 | $74.20 | $77.96 | $74.20 | $77.72 | +4.72% | 8,848,290 |
| May 15, 2026 | $75.40 | $76.90 | $72.38 | $74.22 | -1.67% | 8,951,992 |
| May 14, 2026 | $74.45 | $75.75 | $73.98 | $75.48 | +1.53% | 8,714,798 |
| May 13, 2026 | $76.68 | $77.84 | $74.29 | $74.34 | -3.38% | 13,085,620 |
| May 12, 2026 | $77.65 | $78.67 | $75.11 | $76.94 | +0.35% | 18,430,100 |
| May 11, 2026 | $82.12 | $82.12 | $76.38 | $76.67 | -7.44% | 15,641,080 |
| May 8, 2026 | $87.32 | $87.58 | $81.10 | $82.83 | -5.13% | 17,187,010 |
| May 7, 2026 | $90.67 | $91.64 | $85.31 | $87.31 | -21.50% | 29,922,900 |
| May 6, 2026 | $113.69 | $115.13 | $110.94 | $111.22 | -1.17% | 5,274,435 |
| May 5, 2026 | $112.67 | $113.51 | $111.27 | $112.54 | -0.12% | 3,356,064 |
| May 4, 2026 | $113.65 | $114.19 | $112.10 | $112.68 | -1.30% | 3,211,583 |
| May 1, 2026 | $116.22 | $116.25 | $113.76 | $114.16 | -0.70% | 3,203,961 |
| Apr 30, 2026 | $114.04 | $115.54 | $113.79 | $114.97 | +1.00% | 4,297,204 |
| Apr 29, 2026 | $115.50 | $115.91 | $112.97 | $113.83 | -2.42% | 3,395,922 |
| Apr 28, 2026 | $117.23 | $118.29 | $116.08 | $116.65 | -1.04% | 2,972,546 |
| Apr 27, 2026 | $116.62 | $119.68 | $116.60 | $117.87 | +0.86% | 3,160,354 |
| Apr 24, 2026 | $116.01 | $117.05 | $115.41 | $116.87 | +0.70% | 4,185,101 |
| Apr 23, 2026 | $117.19 | $117.60 | $114.95 | $116.06 | -1.24% | 4,532,932 |
| Apr 22, 2026 | $118.95 | $119.91 | $116.60 | $117.52 | -0.56% | 3,514,671 |
| Apr 21, 2026 | $122.00 | $123.21 | $117.75 | $118.18 | -3.70% | 3,728,474 |
| Apr 20, 2026 | $121.55 | $123.32 | $120.55 | $122.72 | +0.28% | 3,798,639 |
| Apr 17, 2026 | $120.08 | $122.97 | $119.57 | $122.38 | +2.81% | 6,170,637 |
| Apr 16, 2026 | $120.89 | $122.01 | $119.03 | $119.04 | -1.42% | 2,989,437 |
| Apr 15, 2026 | $121.74 | $122.47 | $120.20 | $120.76 | -0.29% | 2,209,983 |
| Apr 14, 2026 | $119.61 | $121.54 | $118.60 | $121.11 | +0.86% | 2,779,148 |
| Apr 13, 2026 | $117.17 | $120.11 | $116.85 | $120.08 | +1.88% | 3,533,566 |
| Apr 10, 2026 | $120.38 | $120.75 | $117.22 | $117.86 | -1.78% | 2,383,976 |
| Apr 9, 2026 | $119.04 | $120.25 | $117.22 | $119.99 | +0.20% | 2,439,134 |
| Apr 8, 2026 | $118.78 | $119.79 | $118.32 | $119.75 | +2.53% | 2,635,561 |
| Apr 7, 2026 | $118.09 | $118.48 | $116.30 | $116.80 | -1.23% | 3,254,354 |
| Apr 6, 2026 | $117.11 | $118.40 | $116.80 | $118.26 | +0.27% | 1,723,330 |
| Apr 2, 2026 | $115.93 | $118.65 | $115.37 | $117.94 | +0.55% | 2,185,422 |
| Apr 1, 2026 | $118.20 | $118.89 | $116.76 | $117.29 | -0.78% | 2,211,613 |
| Mar 31, 2026 | $116.89 | $118.24 | $115.66 | $118.21 | +1.62% | 3,929,401 |
| Mar 30, 2026 | $114.79 | $116.59 | $113.58 | $116.33 | +2.63% | 2,912,690 |
| Mar 27, 2026 | $116.81 | $117.29 | $113.29 | $113.35 | -2.81% | 3,602,059 |
| Mar 26, 2026 | $115.64 | $118.58 | $115.30 | $116.63 | -0.07% | 2,725,860 |
| Mar 25, 2026 | $117.26 | $118.14 | $115.30 | $116.71 | +0.67% | 3,078,928 |
| Mar 24, 2026 | $113.89 | $117.11 | $113.30 | $115.93 | +0.61% | 4,561,764 |
| Mar 23, 2026 | $117.15 | $117.33 | $114.62 | $115.23 | -0.38% | 4,617,856 |
| Mar 20, 2026 | $115.95 | $117.19 | $114.36 | $115.67 | -0.28% | 11,424,910 |
| Mar 19, 2026 | $116.69 | $118.36 | $115.90 | $115.99 | -1.16% | 4,999,135 |
| Mar 18, 2026 | $120.29 | $120.79 | $116.88 | $117.35 | -3.56% | 5,126,880 |
| Mar 17, 2026 | $118.86 | $122.52 | $118.66 | $121.68 | +2.99% | 4,508,625 |
| Mar 16, 2026 | $115.61 | $118.55 | $115.30 | $118.15 | +2.19% | 3,667,204 |
| Mar 13, 2026 | $116.51 | $117.32 | $114.47 | $115.62 | +0.14% | 3,783,256 |
| Mar 12, 2026 | $118.87 | $120.57 | $115.23 | $115.46 | -3.61% | 3,955,194 |
| Mar 11, 2026 | $120.37 | $120.94 | $118.35 | $119.79 | -0.58% | 3,127,870 |
| Mar 10, 2026 | $121.95 | $122.97 | $120.40 | $120.49 | -1.53% | 2,994,843 |
| Mar 9, 2026 | $119.78 | $122.38 | $118.33 | $122.36 | +0.77% | 3,689,326 |
| Mar 6, 2026 | $121.02 | $121.87 | $118.28 | $121.43 | -0.65% | 4,308,450 |
| Mar 5, 2026 | $124.54 | $125.45 | $122.04 | $122.23 | -2.96% | 4,139,730 |
| Mar 4, 2026 | $125.91 | $126.90 | $124.84 | $125.96 | +0.02% | 5,413,745 |
| Mar 3, 2026 | $127.50 | $127.90 | $125.19 | $125.93 | -2.35% | 3,068,152 |
| Mar 2, 2026 | $130.05 | $130.05 | $127.09 | $128.96 | -1.63% | 3,063,882 |
| Feb 27, 2026 | $128.93 | $132.30 | $128.25 | $131.10 | +1.03% | 5,546,407 |
| Feb 26, 2026 | $129.10 | $131.34 | $128.44 | $129.76 | +0.63% | 3,637,594 |
| Feb 25, 2026 | $128.70 | $129.78 | $127.02 | $128.95 | +0.23% | 3,024,226 |
| Feb 24, 2026 | $125.79 | $129.68 | $125.00 | $128.66 | +2.28% | 3,614,431 |
| Feb 23, 2026 | $126.75 | $127.89 | $124.42 | $125.79 | -2.32% | 3,728,143 |
| Feb 20, 2026 | $126.33 | $128.80 | $125.60 | $128.78 | +1.18% | 5,799,073 |
| Feb 19, 2026 | $128.74 | $129.98 | $125.47 | $127.28 | -1.43% | 4,738,520 |
| Feb 18, 2026 | $125.90 | $129.20 | $124.50 | $129.13 | +2.84% | 4,494,863 |
| Feb 17, 2026 | $127.56 | $128.00 | $125.45 | $125.56 | -0.86% | 3,766,929 |
| Feb 13, 2026 | $126.67 | $130.65 | $125.65 | $126.65 | +0.80% | 4,499,702 |
| Feb 12, 2026 | $132.49 | $132.49 | $118.94 | $125.64 | -2.35% | 10,944,590 |
| Feb 11, 2026 | $126.97 | $129.76 | $126.97 | $128.67 | +0.42% | 6,933,545 |
| Feb 10, 2026 | $127.68 | $129.60 | $127.68 | $128.13 | +0.65% | 3,620,352 |
| Feb 9, 2026 | $127.09 | $128.22 | $126.34 | $127.30 | -0.09% | 3,176,014 |
| Feb 6, 2026 | $127.99 | $129.95 | $126.54 | $127.42 | +0.54% | 4,127,725 |
| Feb 5, 2026 | $127.23 | $127.58 | $126.15 | $126.73 | +0.02% | 4,653,093 |
| Feb 4, 2026 | $123.21 | $127.66 | $123.21 | $126.70 | +3.50% | 5,106,207 |
| Feb 3, 2026 | $123.35 | $126.39 | $122.21 | $122.41 | -2.02% | 3,816,195 |
| Feb 2, 2026 | $124.02 | $125.12 | $123.04 | $124.94 | +0.10% | 4,109,062 |
| Jan 30, 2026 | $121.16 | $124.87 | $120.06 | $124.82 | +2.55% | 5,247,316 |
| Jan 29, 2026 | $123.09 | $123.34 | $121.33 | $121.72 | -0.17% | 4,729,118 |
| Jan 28, 2026 | $124.03 | $125.09 | $121.25 | $121.93 | -2.42% | 6,130,213 |
| Jan 27, 2026 | $123.54 | $126.29 | $123.05 | $124.96 | +0.84% | 3,587,693 |
| Jan 26, 2026 | $123.91 | $124.98 | $122.97 | $123.92 | -0.10% | 4,262,127 |
| Jan 23, 2026 | $124.25 | $124.81 | $123.51 | $124.05 | -0.28% | 3,339,665 |
| Jan 22, 2026 | $124.27 | $126.47 | $123.73 | $124.40 | -0.54% | 4,715,418 |
| Jan 21, 2026 | $123.96 | $127.12 | $123.68 | $125.08 | +1.49% | 5,201,868 |
| Jan 20, 2026 | $122.53 | $125.72 | $121.65 | $123.24 | -1.13% | 5,443,189 |
| Jan 16, 2026 | $125.34 | $125.90 | $123.47 | $124.65 | -0.50% | 7,048,452 |
| Jan 15, 2026 | $126.00 | $126.36 | $123.71 | $125.28 | -0.45% | 4,049,055 |
| Jan 14, 2026 | $124.94 | $126.50 | $124.61 | $125.84 | +0.98% | 3,357,445 |
| Jan 13, 2026 | $125.96 | $125.97 | $123.32 | $124.62 | -0.56% | 4,301,093 |
| Jan 12, 2026 | $126.98 | $127.27 | $124.20 | $125.32 | -1.45% | 6,309,833 |
| Jan 9, 2026 | $127.68 | $128.35 | $126.08 | $127.17 | +0.25% | 3,060,992 |
| Jan 8, 2026 | $124.84 | $128.34 | $124.55 | $126.85 | +0.94% | 4,118,237 |
| Jan 7, 2026 | $129.49 | $130.23 | $125.64 | $125.67 | -2.84% | 5,291,926 |
| Jan 6, 2026 | $130.00 | $131.13 | $128.70 | $129.35 | -0.02% | 4,420,006 |
| Jan 5, 2026 | $125.64 | $129.88 | $125.44 | $129.37 | +2.74% | 5,126,239 |
| Jan 2, 2026 | $126.40 | $126.98 | $123.96 | $125.92 | +0.08% | 3,258,551 |
| Dec 31, 2025 | $126.04 | $126.84 | $125.77 | $125.82 | -0.47% | 2,943,501 |
| Dec 30, 2025 | $125.55 | $127.60 | $125.45 | $126.41 | +0.34% | 3,230,541 |
| Dec 29, 2025 | $126.16 | $126.85 | $125.56 | $125.98 | -0.20% | 4,465,924 |
| Dec 26, 2025 | $125.16 | $126.32 | $124.80 | $126.23 | +0.59% | 3,226,934 |
| Dec 24, 2025 | $123.10 | $125.69 | $123.06 | $125.49 | +1.58% | 2,369,020 |
| Dec 23, 2025 | $123.00 | $123.98 | $122.46 | $123.54 | -0.19% | 4,952,004 |
| Dec 22, 2025 | $121.99 | $123.94 | $121.12 | $123.78 | +1.26% | 5,468,694 |
| Dec 19, 2025 | $122.65 | $124.50 | $122.18 | $122.24 | -0.42% | 11,297,560 |
| Dec 18, 2025 | $122.21 | $125.53 | $122.00 | $122.76 | +0.42% | 7,929,751 |
| Dec 17, 2025 | $123.30 | $124.44 | $122.25 | $122.25 | -0.80% | 7,021,430 |
| Dec 16, 2025 | $121.83 | $124.54 | $120.72 | $123.23 | +1.86% | 19,575,350 |
| Dec 15, 2025 | $118.79 | $122.55 | $118.70 | $120.98 | +1.96% | 7,159,615 |
| Dec 12, 2025 | $119.19 | $121.08 | $118.21 | $118.66 | +0.85% | 5,071,179 |
| Dec 11, 2025 | $118.97 | $119.83 | $117.14 | $117.66 | -0.35% | 6,150,114 |
| Dec 10, 2025 | $115.96 | $118.44 | $115.60 | $118.07 | +2.00% | 5,915,846 |
| Dec 9, 2025 | $117.92 | $118.50 | $115.59 | $115.75 | -2.04% | 4,364,448 |
| Dec 8, 2025 | $118.50 | $120.15 | $117.52 | $118.16 | -0.41% | 5,272,577 |
| Dec 5, 2025 | $120.79 | $121.33 | $118.47 | $118.65 | -1.46% | 4,279,887 |
| Dec 4, 2025 | $122.46 | $123.31 | $119.72 | $120.41 | -1.76% | 4,939,186 |
| Dec 3, 2025 | $125.28 | $125.80 | $121.25 | $122.57 | -1.50% | 5,019,981 |
| Dec 2, 2025 | $126.00 | $126.00 | $122.52 | $124.44 | -2.21% | 6,896,977 |
| Dec 1, 2025 | $128.19 | $129.58 | $127.17 | $127.25 | -0.73% | 4,207,090 |
| Nov 28, 2025 | $128.32 | $129.31 | $127.75 | $128.18 | +0.38% | 2,142,999 |
| Nov 26, 2025 | $127.55 | $129.06 | $126.93 | $127.69 | -0.16% | 3,199,150 |
| Nov 25, 2025 | $123.78 | $129.04 | $123.45 | $127.89 | +4.09% | 6,021,652 |
| Nov 24, 2025 | $121.63 | $122.94 | $120.27 | $122.87 | +0.66% | 7,826,909 |
| Nov 21, 2025 | $116.38 | $122.36 | $116.00 | $122.06 | +5.32% | 6,375,011 |
| Nov 20, 2025 | $117.40 | $118.43 | $115.71 | $115.89 | -1.02% | 3,961,124 |
| Nov 19, 2025 | $118.69 | $118.96 | $115.25 | $117.08 | -0.90% | 5,415,838 |
| Nov 18, 2025 | $118.43 | $119.13 | $117.09 | $118.14 | -0.56% | 6,740,960 |
| Nov 17, 2025 | $120.71 | $121.09 | $118.35 | $118.80 | -1.67% | 4,714,767 |
| Nov 14, 2025 | $121.06 | $121.90 | $120.33 | $120.82 | -0.28% | 2,964,888 |
| Nov 13, 2025 | $121.08 | $122.52 | $120.69 | $121.16 | -0.07% | 3,826,698 |
| Nov 12, 2025 | $120.18 | $122.96 | $119.76 | $121.25 | +0.94% | 5,002,927 |
| Nov 11, 2025 | $119.67 | $121.34 | $119.58 | $120.12 | +0.28% | 5,575,003 |
| Nov 10, 2025 | $120.43 | $121.31 | $118.52 | $119.79 | -0.37% | 4,828,419 |
| Nov 7, 2025 | $119.56 | $120.27 | $117.26 | $120.24 | +0.57% | 5,808,839 |
| Nov 6, 2025 | $120.60 | $121.50 | $119.06 | $119.56 | -0.77% | 7,261,104 |
| Nov 5, 2025 | $124.20 | $124.46 | $119.07 | $120.49 | -3.19% | 8,355,343 |
| Nov 4, 2025 | $124.83 | $128.11 | $122.00 | $124.46 | -13.78% | 11,921,500 |
| Nov 3, 2025 | $143.37 | $144.83 | $142.14 | $144.35 | +0.18% | 3,994,488 |
| Oct 31, 2025 | $142.57 | $144.68 | $142.31 | $144.09 | -0.01% | 3,338,157 |
| Oct 30, 2025 | $142.44 | $145.04 | $142.44 | $144.10 | +0.11% | 2,476,007 |
| Oct 29, 2025 | $145.25 | $146.11 | $143.72 | $143.94 | -1.01% | 3,186,223 |
| Oct 28, 2025 | $146.82 | $147.46 | $145.32 | $145.41 | -1.44% | 2,934,392 |
| Oct 27, 2025 | $146.53 | $147.93 | $145.41 | $147.53 | +1.09% | 2,317,383 |
| Oct 24, 2025 | $147.12 | $147.49 | $145.91 | $145.94 | -0.31% | 1,375,143 |
| Oct 23, 2025 | $146.00 | $147.51 | $145.18 | $146.39 | -0.49% | 1,566,264 |
| Oct 22, 2025 | $146.40 | $148.30 | $145.73 | $147.11 | +0.70% | 2,875,465 |
| Oct 21, 2025 | $144.83 | $147.27 | $144.55 | $146.09 | +0.71% | 2,073,392 |
| Oct 20, 2025 | $143.87 | $145.69 | $143.51 | $145.06 | – | 2,479,356 |
Seasonality
ZTS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 1.8% | -2.9% | 1.4% | -0.9% | 1.2% | 4.5% | 1.8% | -2.4% | 0.6% | 1.9% | 1.3% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -0.4% | 5.0% | -9.8% | -2.3% | -32.4% | -7.5% | 8.3% | -0.2% | -9.4% | 14.2% | ||
| 2025 | 5.2% | -2.1% | -1.5% | -4.7% | 7.8% | -7.5% | -6.2% | 7.3% | -6.4% | -1.2% | -11.0% | -1.8% |
| 2024 | -4.6% | 5.6% | -14.7% | -5.6% | 6.5% | 2.2% | 4.1% | 1.9% | 6.5% | -8.3% | -2.0% | -7.0% |
| 2023 | 13.2% | 0.9% | -0.3% | 5.8% | -7.3% | 5.6% | 9.5% | 1.3% | -8.7% | -9.5% | 12.5% | 11.7% |
| 2022 | -18.0% | -3.1% | -2.6% | -5.8% | -3.6% | 0.6% | 6.4% | -14.3% | -5.3% | 1.9% | 2.2% | -4.9% |
| 2021 | -6.7% | 0.6% | 1.4% | 10.0% | 2.1% | 5.5% | 8.9% | 0.9% | -5.1% | 11.5% | 2.7% | 9.9% |
| 2020 | 1.6% | -0.7% | -11.7% | 10.1% | 7.8% | -1.7% | 10.8% | 5.6% | 3.3% | -4.0% | 1.2% | 3.2% |
| 2019 | 0.9% | 9.4% | 6.8% | 1.3% | -0.8% | 12.3% | 1.4% | 10.0% | -1.4% | 2.8% | -5.8% | 9.8% |
| 2018 | 6.7% | 5.4% | 3.3% | 0.1% | 0.3% | 1.8% | 1.7% | 4.8% | 1.1% | -1.5% | 4.3% | -8.9% |
| 2017 | 2.8% | -3.0% | 0.1% | 5.3% | 11.0% | 0.3% | 0.2% | 0.3% | 1.7% | 0.1% | 13.4% | -0.3% |