Zoetis Stock Price History
NYSE: ZTSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
74.81+1.73 (+2.37%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
ZTS price history at a glance
The price history for Zoetis (ZTS) on this page begins on January 28, 2013, when the stock closed at $31.01; it most recently closed at $73.08 on October 5, 2026. The highest price in this record is $249.27, reached on December 27, 2021; the latest close is 70.7% below that peak. Across the 12 complete calendar years in the table, ZTS finished higher in 9 and lower in 3. Its best year was 2019 (+58.3%) and its worst was 2022 (-39.9%).
Over roughly 14 years the share price changed +135.7%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, ZTS has lost 47.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $249.27
- Date of high
- Dec 27, 2021
- Low since 2013
- $28.14
- Date of low
- Apr 14, 2014
- 52-week high
- $148.30
- 52-week low
- $68.77
- IPO year
- 2013
- Last close
- $74.81
ZTS returns
1 week
+7.35%
1 month
+2.05%
3 months
-0.99%
6 months
-36.53%
Year to date
-40.54%
1 year
-47.83%
3 years
-57.10%
5 years
-63.01%
ZTS price return, excluding dividends.
ZTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.08 | -41.96% |
| 2025 | 125.92 | -22.90% |
| 2024 | 163.31 | -17.26% |
| 2023 | 197.37 | +34.68% |
| 2022 | 146.55 | -39.95% |
| 2021 | 244.03 | +47.45% |
| 2020 | 165.50 | +23.36% |
| 2019 | 134.16 | +58.28% |
| 2018 | 84.76 | +17.66% |
| 2017 | 72.04 | +34.58% |
| 2016 | 53.53 | +11.71% |
| 2015 | 47.92 | +10.64% |
| 2014 | 43.31 | +35.13% |
| 2013* | 32.05 | +3.35% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ZTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.04 | 74.84 | 73.00 | 74.81 | +2.37% | |
| 71.36 | 73.75 | 71.15 | 73.08 | +2.14% | |
| 71.73 | 72.09 | 71.12 | 71.55 | +0.31% | |
| 71.88 | 72.30 | 70.59 | 71.33 | -0.11% | |
| 69.41 | 71.47 | 69.00 | 71.41 | +2.47% | |
| 69.12 | 70.10 | 68.77 | 69.69 | +0.85% | |
| 70.00 | 70.90 | 68.92 | 69.10 | -1.05% | |
| 70.55 | 70.77 | 69.52 | 69.83 | -0.67% | |
| 71.40 | 71.70 | 70.00 | 70.30 | -1.58% | |
| 70.50 | 71.68 | 70.08 | 71.43 | +0.53% | |
| 70.00 | 71.08 | 69.52 | 71.05 | +1.11% | |
| 71.85 | 72.38 | 69.93 | 70.27 | -1.87% | |
| 72.75 | 73.55 | 71.55 | 71.61 | -1.72% | |
| 71.98 | 73.46 | 71.24 | 72.86 | +2.14% | |
| 72.06 | 72.48 | 70.26 | 71.33 | -0.10% | |
| 72.57 | 73.05 | 71.40 | 71.40 | -2.22% | |
| 73.35 | 73.45 | 72.00 | 73.02 | +0.03% | |
| 73.47 | 73.90 | 72.92 | 73.00 | -0.59% | |
| 72.91 | 73.78 | 72.72 | 73.43 | -0.33% | |
| 74.20 | 74.82 | 73.49 | 73.67 | +0.96% | |
| 73.24 | 73.50 | 71.50 | 72.97 | +0.15% | |
| 73.07 | 73.40 | 72.35 | 72.86 | -0.61% | |
| 73.50 | 74.08 | 73.09 | 73.31 | -0.34% | |
| 74.80 | 75.10 | 73.48 | 73.56 | -2.97% | |
| 75.08 | 75.84 | 74.83 | 75.81 | -0.63% | |
| 77.01 | 78.00 | 74.74 | 76.29 | +0.16% | |
| 77.46 | 77.85 | 75.88 | 76.17 | -1.40% | |
| 77.91 | 77.93 | 76.15 | 77.25 | +0.19% | |
| 77.00 | 77.21 | 75.62 | 77.10 | -0.31% | |
| 75.20 | 77.71 | 75.20 | 77.34 | +3.09% | |
| 76.57 | 76.91 | 74.93 | 75.02 | -3.22% | |
| 76.82 | 78.75 | 76.55 | 77.52 | +0.30% | |
| 76.65 | 77.45 | 75.88 | 77.29 | +0.16% | |
| 77.59 | 78.20 | 76.48 | 77.17 | -0.72% | |
| 75.29 | 78.59 | 75.18 | 77.73 | +3.61% | |
| 76.10 | 77.29 | 74.94 | 75.02 | -2.16% | |
| 74.63 | 77.46 | 74.62 | 76.68 | +3.68% | |
| 73.75 | 74.48 | 72.88 | 73.96 | +1.36% | |
| 73.10 | 73.10 | 71.00 | 72.97 | -1.11% | |
| 75.52 | 76.37 | 73.61 | 73.79 | -2.70% | |
| 74.09 | 75.84 | 73.01 | 75.84 | +3.13% | |
| 74.39 | 74.39 | 71.99 | 73.54 | -2.40% | |
| 74.24 | 75.83 | 74.10 | 75.35 | +0.69% | |
| 72.40 | 74.98 | 71.45 | 74.83 | +2.99% | |
| 77.92 | 79.25 | 72.19 | 72.66 | -5.97% | |
| 78.82 | 79.60 | 73.71 | 77.27 | +3.87% | |
| 76.10 | 76.65 | 72.98 | 74.39 | -2.17% | |
| 76.05 | 76.42 | 74.99 | 76.04 | -1.37% | |
| 79.31 | 80.17 | 76.85 | 77.10 | -0.25% | |
| 75.61 | 77.52 | 74.91 | 77.29 | +1.66% | |
| 77.00 | 77.38 | 75.26 | 76.03 | -2.44% | |
| 77.30 | 79.08 | 77.25 | 77.93 | +0.54% | |
| 78.29 | 79.43 | 77.28 | 77.51 | +0.77% | |
| 76.03 | 77.65 | 75.53 | 76.92 | +2.08% | |
| 75.12 | 76.06 | 74.28 | 75.35 | +1.05% | |
| 73.89 | 75.11 | 73.55 | 74.57 | +0.51% | |
| 75.78 | 76.02 | 73.67 | 74.19 | -1.54% | |
| 75.50 | 76.46 | 74.56 | 75.35 | -1.12% | |
| 75.69 | 76.50 | 74.65 | 76.20 | -0.47% | |
| 77.40 | 78.05 | 75.68 | 76.56 | -0.46% | |
| 75.42 | 77.43 | 75.39 | 76.91 | +3.19% | |
| 74.78 | 76.40 | 74.23 | 74.53 | +0.62% | |
| 74.67 | 74.84 | 73.38 | 74.07 | -1.75% | |
| 75.90 | 76.50 | 74.52 | 75.39 | -0.22% | |
| 75.86 | 76.99 | 75.25 | 75.56 | +0.64% | |
| 74.75 | 75.86 | 74.01 | 75.08 | -0.03% | |
| 75.47 | 76.06 | 73.80 | 75.10 | -1.56% | |
| 76.50 | 77.99 | 75.82 | 76.29 | +1.15% | |
| 75.06 | 75.64 | 73.06 | 75.42 | +0.83% | |
| 73.28 | 75.05 | 72.90 | 74.80 | +3.24% | |
| 72.26 | 74.64 | 72.11 | 72.45 | +0.82% | |
| 73.17 | 73.56 | 71.47 | 71.86 | -1.90% | |
| 76.83 | 76.89 | 73.06 | 73.25 | -3.73% | |
| 76.89 | 77.61 | 75.55 | 76.09 | -2.22% | |
| 78.71 | 79.91 | 77.26 | 77.82 | -0.45% | |
| 77.81 | 79.09 | 77.36 | 78.17 | +1.73% | |
| 76.68 | 78.00 | 76.32 | 76.84 | +1.25% | |
| 76.88 | 78.46 | 75.64 | 75.89 | -3.58% | |
| 77.73 | 79.06 | 77.31 | 78.71 | +1.88% | |
| 78.50 | 80.02 | 76.80 | 77.26 | -2.61% | |
| 80.50 | 80.58 | 78.27 | 79.33 | -0.78% | |
| 80.81 | 82.05 | 78.93 | 79.95 | +0.48% | |
| 82.35 | 82.40 | 79.17 | 79.57 | -2.25% | |
| 80.20 | 82.10 | 79.81 | 81.40 | +0.14% | |
| 82.36 | 82.98 | 80.80 | 81.29 | -1.11% | |
| 79.51 | 82.32 | 79.45 | 82.20 | +4.29% | |
| 79.56 | 79.67 | 77.70 | 78.82 | -0.78% | |
| 79.54 | 81.19 | 79.42 | 79.44 | -0.10% | |
| 79.37 | 81.63 | 78.64 | 79.52 | +2.49% | |
| 76.22 | 78.74 | 75.63 | 77.59 | +1.57% | |
| 76.83 | 77.21 | 74.87 | 76.39 | -1.51% | |
| 77.06 | 78.48 | 76.59 | 77.56 | -0.17% | |
| 78.51 | 78.88 | 77.44 | 77.69 | -0.74% | |
| 79.00 | 80.20 | 78.25 | 78.27 | -1.52% | |
| 80.02 | 81.14 | 78.73 | 79.48 | -0.93% | |
| 80.78 | 81.31 | 79.95 | 80.23 | -1.34% | |
| 80.87 | 82.34 | 80.13 | 81.32 | +1.56% | |
| 78.99 | 80.42 | 76.21 | 80.07 | +0.45% | |
| 78.47 | 80.44 | 77.25 | 79.71 | +1.00% | |
| 79.85 | 80.36 | 77.59 | 78.92 | +1.54% | |
| 74.20 | 77.96 | 74.20 | 77.72 | +4.72% | |
| 75.40 | 76.90 | 72.38 | 74.22 | -1.67% | |
| 74.45 | 75.75 | 73.98 | 75.48 | +1.53% | |
| 76.68 | 77.84 | 74.29 | 74.34 | -3.38% | |
| 77.65 | 78.67 | 75.11 | 76.94 | +0.35% | |
| 82.12 | 82.12 | 76.38 | 76.67 | -7.44% | |
| 87.32 | 87.58 | 81.10 | 82.83 | -5.13% | |
| 90.67 | 91.64 | 85.31 | 87.31 | -21.50% | |
| 113.69 | 115.13 | 110.94 | 111.22 | -1.17% | |
| 112.67 | 113.51 | 111.27 | 112.54 | -0.12% | |
| 113.65 | 114.19 | 112.10 | 112.68 | -1.30% | |
| 116.22 | 116.25 | 113.76 | 114.16 | -0.70% | |
| 114.04 | 115.54 | 113.79 | 114.97 | +1.00% | |
| 115.50 | 115.91 | 112.97 | 113.83 | -2.42% | |
| 117.23 | 118.29 | 116.08 | 116.65 | -1.04% | |
| 116.62 | 119.68 | 116.60 | 117.87 | +0.86% | |
| 116.01 | 117.05 | 115.41 | 116.87 | +0.70% | |
| 117.19 | 117.60 | 114.95 | 116.06 | -1.24% | |
| 118.95 | 119.91 | 116.60 | 117.52 | -0.56% | |
| 122.00 | 123.21 | 117.75 | 118.18 | -3.70% | |
| 121.55 | 123.32 | 120.55 | 122.72 | +0.28% | |
| 120.08 | 122.97 | 119.57 | 122.38 | +2.81% | |
| 120.89 | 122.01 | 119.03 | 119.04 | -1.42% | |
| 121.74 | 122.47 | 120.20 | 120.76 | -0.29% | |
| 119.61 | 121.54 | 118.60 | 121.11 | +0.86% | |
| 117.17 | 120.11 | 116.85 | 120.08 | +1.88% | |
| 120.38 | 120.75 | 117.22 | 117.86 | -1.78% | |
| 119.04 | 120.25 | 117.22 | 119.99 | +0.20% | |
| 118.78 | 119.79 | 118.32 | 119.75 | +2.53% | |
| 118.09 | 118.48 | 116.30 | 116.80 | -1.23% | |
| 117.11 | 118.40 | 116.80 | 118.26 | +0.27% | |
| 115.93 | 118.65 | 115.37 | 117.94 | +0.55% | |
| 118.20 | 118.89 | 116.76 | 117.29 | -0.78% | |
| 116.89 | 118.24 | 115.66 | 118.21 | +1.62% | |
| 114.79 | 116.59 | 113.58 | 116.33 | +2.63% | |
| 116.81 | 117.29 | 113.29 | 113.35 | -2.81% | |
| 115.64 | 118.58 | 115.30 | 116.63 | -0.07% | |
| 117.26 | 118.14 | 115.30 | 116.71 | +0.67% | |
| 113.89 | 117.11 | 113.30 | 115.93 | +0.61% | |
| 117.15 | 117.33 | 114.62 | 115.23 | -0.38% | |
| 115.95 | 117.19 | 114.36 | 115.67 | -0.28% | |
| 116.69 | 118.36 | 115.90 | 115.99 | -1.16% | |
| 120.29 | 120.79 | 116.88 | 117.35 | -3.56% | |
| 118.86 | 122.52 | 118.66 | 121.68 | +2.99% | |
| 115.61 | 118.55 | 115.30 | 118.15 | +2.19% | |
| 116.51 | 117.32 | 114.47 | 115.62 | +0.14% | |
| 118.87 | 120.57 | 115.23 | 115.46 | -3.61% | |
| 120.37 | 120.94 | 118.35 | 119.79 | -0.58% | |
| 121.95 | 122.97 | 120.40 | 120.49 | -1.53% | |
| 119.78 | 122.38 | 118.33 | 122.36 | +0.77% | |
| 121.02 | 121.87 | 118.28 | 121.43 | -0.65% | |
| 124.54 | 125.45 | 122.04 | 122.23 | -2.96% | |
| 125.91 | 126.90 | 124.84 | 125.96 | +0.02% | |
| 127.50 | 127.90 | 125.19 | 125.93 | -2.35% | |
| 130.05 | 130.05 | 127.09 | 128.96 | -1.63% | |
| 128.93 | 132.30 | 128.25 | 131.10 | +1.03% | |
| 129.10 | 131.34 | 128.44 | 129.76 | +0.63% | |
| 128.70 | 129.78 | 127.02 | 128.95 | +0.23% | |
| 125.79 | 129.68 | 125.00 | 128.66 | +2.28% | |
| 126.75 | 127.89 | 124.42 | 125.79 | -2.32% | |
| 126.33 | 128.80 | 125.60 | 128.78 | +1.18% | |
| 128.74 | 129.98 | 125.47 | 127.28 | -1.43% | |
| 125.90 | 129.20 | 124.50 | 129.13 | +2.84% | |
| 127.56 | 128.00 | 125.45 | 125.56 | -0.86% | |
| 126.67 | 130.65 | 125.65 | 126.65 | +0.80% | |
| 132.49 | 132.49 | 118.94 | 125.64 | -2.35% | |
| 126.97 | 129.76 | 126.97 | 128.67 | +0.42% | |
| 127.68 | 129.60 | 127.68 | 128.13 | +0.65% | |
| 127.09 | 128.22 | 126.34 | 127.30 | -0.09% | |
| 127.99 | 129.95 | 126.54 | 127.42 | +0.54% | |
| 127.23 | 127.58 | 126.15 | 126.73 | +0.02% | |
| 123.21 | 127.66 | 123.21 | 126.70 | +3.50% | |
| 123.35 | 126.39 | 122.21 | 122.41 | -2.02% | |
| 124.02 | 125.12 | 123.04 | 124.94 | +0.10% | |
| 121.16 | 124.87 | 120.06 | 124.82 | +2.55% | |
| 123.09 | 123.34 | 121.33 | 121.72 | -0.17% | |
| 124.03 | 125.09 | 121.25 | 121.93 | -2.42% | |
| 123.54 | 126.29 | 123.05 | 124.96 | +0.84% | |
| 123.91 | 124.98 | 122.97 | 123.92 | -0.10% | |
| 124.25 | 124.81 | 123.51 | 124.05 | -0.28% | |
| 124.27 | 126.47 | 123.73 | 124.40 | -0.54% | |
| 123.96 | 127.12 | 123.68 | 125.08 | +1.49% | |
| 122.53 | 125.72 | 121.65 | 123.24 | -1.13% | |
| 125.34 | 125.90 | 123.47 | 124.65 | -0.50% | |
| 126.00 | 126.36 | 123.71 | 125.28 | -0.45% | |
| 124.94 | 126.50 | 124.61 | 125.84 | +0.98% | |
| 125.96 | 125.97 | 123.32 | 124.62 | -0.56% | |
| 126.98 | 127.27 | 124.20 | 125.32 | -1.45% | |
| 127.68 | 128.35 | 126.08 | 127.17 | +0.25% | |
| 124.84 | 128.34 | 124.55 | 126.85 | +0.94% | |
| 129.49 | 130.23 | 125.64 | 125.67 | -2.84% | |
| 130.00 | 131.13 | 128.70 | 129.35 | -0.02% | |
| 125.64 | 129.88 | 125.44 | 129.37 | +2.74% | |
| 126.40 | 126.98 | 123.96 | 125.92 | +0.08% | |
| 126.04 | 126.84 | 125.77 | 125.82 | -0.47% | |
| 125.55 | 127.60 | 125.45 | 126.41 | +0.34% | |
| 126.16 | 126.85 | 125.56 | 125.98 | -0.20% | |
| 125.16 | 126.32 | 124.80 | 126.23 | +0.59% | |
| 123.10 | 125.69 | 123.06 | 125.49 | +1.58% | |
| 123.00 | 123.98 | 122.46 | 123.54 | -0.19% | |
| 121.99 | 123.94 | 121.12 | 123.78 | +1.26% | |
| 122.65 | 124.50 | 122.18 | 122.24 | -0.42% | |
| 122.21 | 125.53 | 122.00 | 122.76 | +0.42% | |
| 123.30 | 124.44 | 122.25 | 122.25 | -0.80% | |
| 121.83 | 124.54 | 120.72 | 123.23 | +1.86% | |
| 118.79 | 122.55 | 118.70 | 120.98 | +1.96% | |
| 119.19 | 121.08 | 118.21 | 118.66 | +0.85% | |
| 118.97 | 119.83 | 117.14 | 117.66 | -0.35% | |
| 115.96 | 118.44 | 115.60 | 118.07 | +2.00% | |
| 117.92 | 118.50 | 115.59 | 115.75 | -2.04% | |
| 118.50 | 120.15 | 117.52 | 118.16 | -0.41% | |
| 120.79 | 121.33 | 118.47 | 118.65 | -1.46% | |
| 122.46 | 123.31 | 119.72 | 120.41 | -1.76% | |
| 125.28 | 125.80 | 121.25 | 122.57 | -1.50% | |
| 126.00 | 126.00 | 122.52 | 124.44 | -2.21% | |
| 128.19 | 129.58 | 127.17 | 127.25 | -0.73% | |
| 128.32 | 129.31 | 127.75 | 128.18 | +0.38% | |
| 127.55 | 129.06 | 126.93 | 127.69 | -0.16% | |
| 123.78 | 129.04 | 123.45 | 127.89 | +4.09% | |
| 121.63 | 122.94 | 120.27 | 122.87 | +0.66% | |
| 116.38 | 122.36 | 116.00 | 122.06 | +5.32% | |
| 117.40 | 118.43 | 115.71 | 115.89 | -1.02% | |
| 118.69 | 118.96 | 115.25 | 117.08 | -0.90% | |
| 118.43 | 119.13 | 117.09 | 118.14 | -0.56% | |
| 120.71 | 121.09 | 118.35 | 118.80 | -1.67% | |
| 121.06 | 121.90 | 120.33 | 120.82 | -0.28% | |
| 121.08 | 122.52 | 120.69 | 121.16 | -0.07% | |
| 120.18 | 122.96 | 119.76 | 121.25 | +0.94% | |
| 119.67 | 121.34 | 119.58 | 120.12 | +0.28% | |
| 120.43 | 121.31 | 118.52 | 119.79 | -0.37% | |
| 119.56 | 120.27 | 117.26 | 120.24 | +0.57% | |
| 120.60 | 121.50 | 119.06 | 119.56 | -0.77% | |
| 124.20 | 124.46 | 119.07 | 120.49 | -3.19% | |
| 124.83 | 128.11 | 122.00 | 124.46 | -13.78% | |
| 143.37 | 144.83 | 142.14 | 144.35 | +0.18% | |
| 142.57 | 144.68 | 142.31 | 144.09 | -0.01% | |
| 142.44 | 145.04 | 142.44 | 144.10 | +0.11% | |
| 145.25 | 146.11 | 143.72 | 143.94 | -1.01% | |
| 146.82 | 147.46 | 145.32 | 145.41 | -1.44% | |
| 146.53 | 147.93 | 145.41 | 147.53 | +1.09% | |
| 147.12 | 147.49 | 145.91 | 145.94 | -0.31% | |
| 146.00 | 147.51 | 145.18 | 146.39 | -0.49% | |
| 146.40 | 148.30 | 145.73 | 147.11 | +0.70% | |
| 144.83 | 147.27 | 144.55 | 146.09 | +0.71% | |
| 143.87 | 145.69 | 143.51 | 145.06 | +0.69% | |
| 143.13 | 144.57 | 142.55 | 144.06 | +0.56% | |
| 141.87 | 144.23 | 141.17 | 143.26 | +0.80% | |
| 141.39 | 143.99 | 141.33 | 142.12 | -0.93% | |
| 141.55 | 143.57 | 141.11 | 143.46 | +0.84% | |
| 141.26 | 143.36 | 140.65 | 142.26 | +0.81% | |
| 143.39 | 143.49 | 140.83 | 141.11 | -1.59% | |
| 143.82 | 145.22 | 143.25 | 143.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZTS chart for longer ranges.