Zoetis Inc. (ZTS)
NYSE: ZTS
· Real-Time Price · USD
146.42
-0.07 (-0.05%)
At close: Oct 03, 2025, 3:59 PM
146.11
-0.21%
After-hours: Oct 03, 2025, 07:20 PM EDT
ZTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 146.72 | 148.79 | 146.25 | 146.42 | 146.42 | -0.05% | 2,569,527 |
| Oct 2, 2025 | 145.80 | 147.77 | 145.09 | 146.49 | 146.49 | -0.31% | 3,262,352 |
| Oct 1, 2025 | 146.32 | 147.38 | 145.00 | 146.95 | 146.95 | 0.43% | 3,677,058 |
| Sep 30, 2025 | 142.89 | 147.00 | 142.40 | 146.32 | 146.32 | 2.28% | 3,737,116 |
| Sep 29, 2025 | 143.86 | 144.15 | 142.50 | 143.06 | 143.06 | -0.31% | 2,870,205 |
| Sep 26, 2025 | 141.86 | 143.79 | 141.27 | 143.50 | 143.50 | 1.68% | 2,575,316 |
| Sep 25, 2025 | 141.33 | 142.00 | 139.34 | 141.13 | 141.13 | -0.38% | 3,058,729 |
| Sep 24, 2025 | 141.62 | 144.01 | 140.54 | 141.67 | 141.67 | -0.66% | 4,224,672 |
| Sep 23, 2025 | 143.25 | 146.18 | 141.53 | 142.61 | 142.61 | -1.41% | 3,679,876 |
| Sep 22, 2025 | 146.55 | 146.71 | 144.35 | 144.65 | 144.65 | -0.84% | 2,044,932 |
| Sep 19, 2025 | 147.75 | 147.75 | 145.30 | 145.88 | 145.88 | -0.83% | 4,455,908 |
| Sep 18, 2025 | 146.30 | 148.04 | 145.15 | 147.10 | 147.10 | 0.12% | 2,739,518 |
| Sep 17, 2025 | 147.50 | 149.54 | 146.56 | 146.93 | 146.93 | -0.36% | 1,958,485 |
| Sep 16, 2025 | 146.29 | 148.57 | 146.29 | 147.46 | 147.46 | 0.83% | 2,664,968 |
| Sep 15, 2025 | 148.08 | 149.75 | 145.89 | 146.25 | 146.25 | -1.32% | 3,340,620 |
| Sep 12, 2025 | 149.65 | 150.05 | 146.54 | 148.20 | 148.20 | -1.60% | 3,111,263 |
| Sep 11, 2025 | 149.78 | 152.00 | 149.42 | 150.61 | 150.61 | 0.80% | 3,194,000 |
| Sep 10, 2025 | 149.00 | 150.58 | 148.38 | 149.42 | 149.42 | -0.25% | 2,734,308 |
| Sep 9, 2025 | 151.41 | 152.12 | 149.64 | 149.79 | 149.79 | -1.29% | 1,952,641 |
| Sep 8, 2025 | 152.50 | 152.97 | 146.49 | 151.75 | 151.75 | -1.02% | 3,313,034 |
Page 1 of 136