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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $70.00 | $82.29 | $68.77 | $79.72 | +14.16% | 85,983,615 |
| Sep 2026 | $77.91 | $78.00 | $69.52 | $69.83 | -9.43% | 94,930,158 |
| Aug 2026 | $79.31 | $80.17 | $71.00 | $77.10 | -0.25% | 138,019,311 |
| Jul 2026 | $72.26 | $79.43 | $72.11 | $77.29 | +7.56% | 121,317,055 |
| Jun 2026 | $77.06 | $82.98 | $71.47 | $71.86 | -7.50% | 155,473,716 |
| May 2026 | $116.22 | $116.25 | $72.38 | $77.69 | -32.43% | 195,974,809 |
| Apr 2026 | $118.20 | $123.32 | $112.97 | $114.97 | -2.74% | 68,102,004 |
| Mar 2026 | $130.05 | $130.05 | $113.29 | $118.21 | -9.83% | 92,699,760 |
| Feb 2026 | $124.02 | $132.49 | $118.94 | $131.10 | +5.03% | 89,336,671 |
| Jan 2026 | $126.40 | $131.13 | $120.06 | $124.82 | -0.79% | 92,998,436 |
| Dec 2025 | $128.19 | $129.58 | $115.59 | $125.82 | -1.84% | 131,757,609 |
| Nov 2025 | $143.37 | $144.83 | $115.25 | $128.18 | -11.04% | 105,937,619 |
| Oct 2025 | $146.32 | $148.79 | $140.65 | $144.09 | -1.52% | 64,890,808 |
| Sep 2025 | $154.98 | $155.38 | $139.34 | $146.32 | -6.45% | 58,983,182 |
| Aug 2025 | $146.18 | $160.48 | $144.25 | $156.40 | +7.28% | 66,192,774 |
| Jul 2025 | $154.94 | $161.77 | $145.31 | $145.79 | -6.51% | 70,387,131 |
| Jun 2025 | $167.82 | $172.23 | $154.26 | $155.95 | -7.52% | 58,660,931 |
| May 2025 | $156.55 | $169.79 | $148.99 | $168.63 | +7.82% | 70,185,903 |
| Apr 2025 | $163.92 | $166.34 | $139.70 | $156.40 | -5.01% | 63,412,463 |
| Mar 2025 | $166.25 | $177.00 | $158.30 | $164.65 | -1.55% | 52,814,263 |
| Feb 2025 | $169.06 | $177.40 | $154.32 | $167.24 | -2.14% | 74,289,290 |
| Jan 2025 | $164.87 | $174.93 | $160.59 | $170.90 | +4.89% | 53,787,041 |
| Dec 2024 | $175.78 | $181.85 | $161.45 | $162.93 | -7.03% | 50,092,633 |
| Nov 2024 | $179.98 | $183.11 | $169.31 | $175.25 | -1.97% | 59,158,431 |
| Oct 2024 | $195.45 | $196.55 | $178.74 | $178.78 | -8.50% | 40,417,649 |
| Sep 2024 | $182.71 | $200.33 | $181.56 | $195.38 | +6.48% | 38,424,177 |
| Aug 2024 | $181.05 | $190.22 | $172.24 | $183.49 | +1.92% | 40,516,559 |
| Jul 2024 | $173.26 | $186.45 | $171.51 | $180.04 | +3.85% | 41,270,633 |
| Jun 2024 | $170.04 | $181.66 | $166.45 | $173.36 | +2.24% | 47,596,338 |
| May 2024 | $158.17 | $175.78 | $158.04 | $169.56 | +6.48% | 59,453,663 |
| Apr 2024 | $168.99 | $169.49 | $144.80 | $159.24 | -5.89% | 94,114,002 |
| Mar 2024 | $196.00 | $196.23 | $164.11 | $169.21 | -14.68% | 80,221,427 |
| Feb 2024 | $188.30 | $200.53 | $182.07 | $198.33 | +5.60% | 47,468,382 |
| Jan 2024 | $195.79 | $199.83 | $185.31 | $187.81 | -4.84% | 39,437,478 |
| Dec 2023 | $176.25 | $201.92 | $175.98 | $197.37 | +11.72% | 34,887,112 |
| Nov 2023 | $156.42 | $181.39 | $151.03 | $176.67 | +12.53% | 47,535,514 |
| Oct 2023 | $173.20 | $177.55 | $153.52 | $157.00 | -9.76% | 37,274,869 |
| Sep 2023 | $192.97 | $193.35 | $172.79 | $173.98 | -8.68% | 31,009,784 |
| Aug 2023 | $187.46 | $194.37 | $177.25 | $190.51 | +1.29% | 40,337,170 |
| Jul 2023 | $170.53 | $194.99 | $166.00 | $188.09 | +9.22% | 39,788,372 |
| Jun 2023 | $162.90 | $174.68 | $161.61 | $172.21 | +5.64% | 42,693,509 |
| May 2023 | $175.72 | $187.82 | $158.65 | $163.01 | -7.26% | 50,323,709 |
| Apr 2023 | $166.79 | $177.44 | $164.20 | $175.78 | +5.61% | 26,892,160 |
| Mar 2023 | $165.96 | $171.98 | $159.39 | $166.44 | -0.34% | 45,016,313 |
| Feb 2023 | $165.45 | $176.66 | $157.87 | $167.00 | +0.91% | 41,340,953 |
| Jan 2023 | $148.66 | $177.39 | $141.52 | $165.49 | +12.92% | 48,325,142 |
| Dec 2022 | $156.00 | $158.48 | $140.76 | $146.55 | -4.92% | 44,243,242 |
| Nov 2022 | $151.40 | $154.91 | $124.15 | $154.14 | +2.23% | 62,047,515 |
| Oct 2022 | $149.28 | $155.63 | $141.87 | $150.78 | +1.68% | 39,664,930 |
| Sep 2022 | $155.79 | $167.21 | $147.77 | $148.29 | -5.26% | 41,026,344 |
| Aug 2022 | $181.00 | $182.12 | $156.21 | $156.53 | -14.25% | 33,912,675 |
| Jul 2022 | $172.07 | $183.81 | $165.75 | $182.55 | +6.20% | 32,507,126 |
| Jun 2022 | $170.87 | $175.21 | $154.18 | $171.89 | +0.56% | 39,574,144 |
| May 2022 | $176.39 | $180.44 | $156.67 | $170.93 | -3.57% | 55,044,788 |
| Apr 2022 | $188.77 | $201.32 | $176.44 | $177.25 | -6.01% | 42,422,913 |
| Mar 2022 | $193.91 | $197.38 | $181.16 | $188.59 | -2.61% | 49,016,968 |
| Feb 2022 | $200.99 | $205.31 | $183.02 | $193.65 | -3.07% | 49,222,883 |
| Jan 2022 | $242.29 | $243.24 | $185.72 | $199.79 | -18.13% | 60,555,880 |
| Dec 2021 | $222.35 | $249.27 | $219.25 | $244.03 | +9.90% | 30,445,350 |
| Nov 2021 | $215.82 | $228.89 | $208.78 | $222.04 | +2.70% | 33,571,848 |
| Oct 2021 | $194.14 | $216.92 | $190.93 | $216.20 | +11.36% | 28,135,054 |
| Sep 2021 | $204.56 | $210.10 | $191.33 | $194.14 | -5.09% | 31,838,084 |
| Aug 2021 | $203.48 | $208.56 | $195.61 | $204.56 | +0.92% | 27,650,531 |
| Jul 2021 | $187.00 | $205.67 | $186.61 | $202.70 | +8.77% | 38,903,576 |
| Jun 2021 | $177.36 | $188.53 | $171.88 | $186.36 | +5.48% | 35,857,647 |
| May 2021 | $174.70 | $178.71 | $165.22 | $176.68 | +2.11% | 36,939,956 |
| Apr 2021 | $157.71 | $174.85 | $155.41 | $173.03 | +9.87% | 37,304,339 |
| Mar 2021 | $156.11 | $160.38 | $141.41 | $157.48 | +1.44% | 53,748,275 |
| Feb 2021 | $156.20 | $170.07 | $154.25 | $155.24 | +0.64% | 39,489,321 |
| Jan 2021 | $166.00 | $170.49 | $152.30 | $154.25 | -6.80% | 34,346,018 |
| Dec 2020 | $161.64 | $165.68 | $156.44 | $165.50 | +3.19% | 34,098,906 |
| Nov 2020 | $161.31 | $176.64 | $159.25 | $160.38 | +1.15% | 38,714,366 |
| Oct 2020 | $166.23 | $168.96 | $156.25 | $158.55 | -4.12% | 36,486,109 |
| Sep 2020 | $160.71 | $166.79 | $152.50 | $165.37 | +3.29% | 32,363,345 |
| Aug 2020 | $152.19 | $163.98 | $151.73 | $160.10 | +5.55% | 31,823,558 |
| Jul 2020 | $137.29 | $151.91 | $135.34 | $151.68 | +10.68% | 30,178,086 |
| Jun 2020 | $138.65 | $143.21 | $130.41 | $137.04 | -1.69% | 37,997,457 |
| May 2020 | $127.44 | $140.24 | $121.50 | $139.39 | +7.80% | 46,162,481 |
| Apr 2020 | $113.93 | $131.54 | $110.75 | $129.31 | +9.87% | 53,021,161 |
| Mar 2020 | $133.84 | $143.70 | $90.14 | $117.69 | -11.66% | 87,331,599 |
| Feb 2020 | $134.73 | $146.26 | $127.00 | $133.23 | -0.73% | 42,839,343 |
| Jan 2020 | $132.05 | $143.33 | $131.48 | $134.21 | +1.41% | 41,111,115 |
| Dec 2019 | $120.87 | $133.66 | $118.00 | $132.35 | +9.82% | 40,904,512 |
| Nov 2019 | $128.78 | $129.18 | $114.96 | $120.52 | -5.78% | 50,982,965 |
| Oct 2019 | $124.99 | $130.20 | $121.04 | $127.92 | +2.67% | 42,252,216 |
| Sep 2019 | $126.13 | $130.08 | $119.52 | $124.59 | -1.45% | 42,532,119 |
| Aug 2019 | $114.90 | $128.41 | $111.87 | $126.42 | +10.04% | 43,728,750 |
| Jul 2019 | $114.33 | $116.69 | $112.43 | $114.89 | +1.23% | 35,711,610 |
| Jun 2019 | $101.54 | $116.47 | $101.54 | $113.49 | +12.31% | 47,275,193 |
| May 2019 | $102.12 | $104.41 | $100.04 | $101.05 | -0.78% | 38,701,844 |
| Apr 2019 | $102.41 | $103.39 | $96.89 | $101.84 | +1.16% | 43,538,554 |
| Mar 2019 | $94.99 | $100.94 | $91.21 | $100.67 | +6.83% | 46,416,689 |
| Feb 2019 | $86.55 | $95.55 | $85.39 | $94.23 | +9.37% | 46,065,775 |
| Jan 2019 | $84.51 | $87.25 | $81.37 | $86.16 | +0.72% | 53,074,349 |
| Dec 2018 | $94.64 | $94.67 | $78.90 | $85.54 | -8.87% | 43,157,271 |
| Nov 2018 | $93.77 | $96.57 | $87.90 | $93.87 | +4.13% | 50,382,650 |
| Oct 2018 | $92.03 | $94.31 | $86.40 | $90.15 | -1.54% | 53,371,110 |
| Sep 2018 | $90.81 | $91.79 | $87.93 | $91.56 | +1.06% | 38,829,403 |
| Aug 2018 | $86.05 | $93.67 | $85.00 | $90.60 | +4.76% | 51,102,970 |
| Jul 2018 | $84.78 | $87.71 | $83.25 | $86.48 | +1.51% | 50,384,536 |
| Jun 2018 | $84.32 | $89.25 | $83.34 | $85.19 | +1.78% | 60,544,901 |
| May 2018 | $83.46 | $85.64 | $77.00 | $83.70 | +0.26% | 56,123,480 |
| Apr 2018 | $83.17 | $86.38 | $80.06 | $83.48 | -0.04% | 43,279,585 |
| Mar 2018 | $80.86 | $85.73 | $79.83 | $83.51 | +3.28% | 54,578,842 |
| Feb 2018 | $76.84 | $83.46 | $70.20 | $80.86 | +5.38% | 59,314,130 |
| Jan 2018 | $72.54 | $80.13 | $71.34 | $76.73 | +6.51% | 57,177,063 |
| Dec 2017 | $72.22 | $73.58 | $70.48 | $72.04 | -0.35% | 34,741,875 |
| Nov 2017 | $64.20 | $72.71 | $64.02 | $72.29 | +13.27% | 57,757,543 |
| Oct 2017 | $63.84 | $66.35 | $63.03 | $63.82 | +0.09% | 48,359,473 |
| Sep 2017 | $62.75 | $65.83 | $62.43 | $63.76 | +1.69% | 40,588,519 |
| Aug 2017 | $62.60 | $62.85 | $59.50 | $62.70 | +0.29% | 52,659,903 |
| Jul 2017 | $62.40 | $63.53 | $60.80 | $62.52 | +0.22% | 43,889,343 |
| Jun 2017 | $62.45 | $63.85 | $60.92 | $62.38 | +0.16% | 56,320,838 |
| May 2017 | $56.14 | $63.11 | $55.48 | $62.28 | +11.00% | 76,415,010 |
| Apr 2017 | $53.35 | $56.65 | $52.25 | $56.11 | +5.13% | 53,359,426 |
| Mar 2017 | $53.73 | $54.82 | $52.64 | $53.37 | +0.11% | 64,826,322 |
| Feb 2017 | $54.93 | $56.50 | $52.00 | $53.31 | -2.97% | 87,549,790 |
| Jan 2017 | $53.88 | $54.97 | $52.71 | $54.94 | +2.63% | 56,255,631 |
| Dec 2016 | $50.41 | $54.15 | $48.55 | $53.53 | +6.25% | 59,763,305 |
| Nov 2016 | $47.61 | $52.19 | $46.86 | $50.38 | +5.40% | 91,532,890 |
| Oct 2016 | $51.76 | $53.14 | $47.76 | $47.80 | -8.09% | 64,562,065 |
| Sep 2016 | $51.15 | $52.17 | $50.07 | $52.01 | +1.78% | 74,983,500 |
| Aug 2016 | $50.47 | $52.64 | $49.29 | $51.10 | +1.25% | 81,312,000 |
| Jul 2016 | $47.50 | $50.58 | $46.84 | $50.47 | +6.34% | 49,955,000 |
| Jun 2016 | $47.49 | $48.68 | $45.28 | $47.46 | +0.08% | 68,560,000 |
| May 2016 | $47.20 | $48.37 | $45.56 | $47.42 | +0.83% | 89,363,400 |
| Apr 2016 | $44.02 | $49.10 | $43.97 | $47.03 | +6.09% | 79,619,400 |
| Mar 2016 | $41.49 | $44.55 | $39.35 | $44.33 | +7.96% | 108,774,900 |
| Feb 2016 | $43.00 | $43.39 | $38.26 | $41.06 | -4.62% | 94,750,100 |
| Jan 2016 | $46.94 | $48.35 | $42.41 | $43.05 | -10.16% | 84,612,800 |
| Dec 2015 | $46.81 | $48.65 | $44.94 | $47.92 | +2.61% | 55,326,400 |
| Nov 2015 | $43.54 | $47.57 | $43.17 | $46.70 | +8.58% | 72,599,600 |
| Oct 2015 | $41.07 | $44.14 | $39.53 | $43.01 | +4.44% | 93,663,800 |
| Sep 2015 | $43.95 | $46.63 | $38.98 | $41.18 | -8.22% | 83,205,600 |
| Aug 2015 | $49.16 | $50.25 | $37.73 | $44.87 | -8.39% | 71,383,500 |
| Jul 2015 | $48.75 | $50.39 | $46.28 | $48.98 | +1.58% | 72,197,600 |
| Jun 2015 | $49.92 | $55.38 | $47.04 | $48.22 | -3.11% | 78,744,500 |
| May 2015 | $44.73 | $49.96 | $44.39 | $49.77 | +12.04% | 74,675,100 |
| Apr 2015 | $46.30 | $47.99 | $44.31 | $44.42 | -4.04% | 60,055,100 |
| Mar 2015 | $46.09 | $47.92 | $45.48 | $46.29 | +0.43% | 67,841,400 |
| Feb 2015 | $43.03 | $47.40 | $42.37 | $46.09 | +7.86% | 82,007,700 |
| Jan 2015 | $43.46 | $44.87 | $42.29 | $42.73 | -0.70% | 57,971,400 |
| Dec 2014 | $45.20 | $45.24 | $40.83 | $43.03 | -4.23% | 84,147,800 |
| Nov 2014 | $37.08 | $45.09 | $37.02 | $44.93 | +20.91% | 145,229,000 |
| Oct 2014 | $36.87 | $37.97 | $34.16 | $37.16 | +0.57% | 87,026,700 |
| Sep 2014 | $35.44 | $37.31 | $35.32 | $36.95 | +4.26% | 59,729,800 |
| Aug 2014 | $32.77 | $35.48 | $31.67 | $35.44 | +7.69% | 66,864,500 |
| Jul 2014 | $32.46 | $33.25 | $32.02 | $32.91 | +1.98% | 45,959,900 |
| Jun 2014 | $30.80 | $33.05 | $30.65 | $32.27 | +5.11% | 66,722,200 |
| May 2014 | $30.31 | $31.39 | $29.56 | $30.70 | +1.45% | 73,478,300 |
| Apr 2014 | $28.97 | $30.67 | $28.14 | $30.26 | +4.56% | 84,520,700 |
| Mar 2014 | $30.88 | $31.30 | $28.66 | $28.94 | -6.71% | 98,620,900 |
| Feb 2014 | $30.40 | $31.53 | $28.77 | $31.02 | +2.17% | 125,099,400 |
| Jan 2014 | $32.53 | $32.73 | $30.07 | $30.36 | -7.13% | 76,680,200 |
| Dec 2013 | $31.31 | $32.84 | $30.76 | $32.69 | +4.94% | 65,703,300 |
| Nov 2013 | $31.77 | $32.18 | $30.86 | $31.15 | -1.61% | 78,081,000 |
| Oct 2013 | $31.12 | $33.34 | $31.01 | $31.66 | +1.74% | 80,118,000 |
| Sep 2013 | $29.46 | $32.90 | $29.19 | $31.12 | +6.76% | 83,628,200 |
| Aug 2013 | $29.97 | $32.50 | $28.81 | $29.15 | -2.21% | 112,794,600 |
| Jul 2013 | $31.02 | $31.65 | $28.97 | $29.81 | -3.50% | 157,249,700 |
| Jun 2013 | $32.01 | $32.99 | $29.40 | $30.89 | -3.47% | 292,403,400 |
| May 2013 | $32.97 | $34.28 | $31.75 | $32.00 | -3.09% | 72,809,400 |
| Apr 2013 | $33.42 | $34.74 | $30.42 | $33.02 | -1.14% | 42,045,100 |
| Mar 2013 | $33.36 | $35.42 | $32.00 | $33.40 | -0.15% | 37,343,800 |
| Feb 2013 | $31.50 | $34.09 | $30.47 | $33.45 | – | 114,237,200 |
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% |