NYSE · ZTS

Zoetis Inc.

Healthcare · Drug Manufacturers - Specialty & Generic

$74.81

Up+$1.69 (+2.31%)

Updated Oct 10, 2026, 6:01 PM

SID Score

5.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ZTS

ZTS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

ZTS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$73.04	$74.85	$73.00	$74.81	2.91M
Oct 8, 2026	$71.36	$73.75	$71.15	$73.08	6.18M
Oct 7, 2026	$71.73	$72.09	$71.115	$71.55	4.13M
Oct 6, 2026	$71.88	$72.30	$70.59	$71.33	3.44M
Oct 5, 2026	$69.41	$71.47	$69.00	$71.41	3.64M
Oct 2, 2026	$69.12	$70.10	$68.77	$69.69	5.26M
Oct 1, 2026	$70.00	$70.90	$68.92	$69.10	5.35M
Sep 30, 2026	$70.55	$70.765	$69.52	$69.83	4.44M
Sep 29, 2026	$71.40	$71.70	$69.995	$70.30	3.52M
Sep 28, 2026	$70.50	$71.6762	$70.08	$71.43	3.91M
Sep 25, 2026	$70.00	$71.08	$69.52	$71.05	4.17M
Sep 24, 2026	$71.85	$72.38	$69.93	$70.27	3.37M
Sep 23, 2026	$72.75	$73.55	$71.55	$71.61	3.83M
Sep 22, 2026	$71.98	$73.46	$71.24	$72.86	3.84M
Sep 21, 2026	$72.06	$72.475	$70.26	$71.33	3.95M
Sep 18, 2026	$72.565	$73.05	$71.40	$71.40	9.88M
Sep 17, 2026	$73.35	$73.445	$72.00	$73.02	4.04M
Sep 16, 2026	$73.47	$73.90	$72.92	$73.00	4.59M
Sep 15, 2026	$72.91	$73.7825	$72.72	$73.43	4.08M
Sep 14, 2026	$74.20	$74.82	$73.485	$73.67	3.77M
Sep 11, 2026	$73.24	$73.50	$71.50	$72.97	5.24M