NYSE · ZTS

Zoetis Inc.

Healthcare · Drug Manufacturers - Specialty & Generic

$82.32

Up+$2.92 (+3.68%)

Updated Nov 10, 2026, 6:30 AM

SID Score

6.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ZTS

ZTS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

ZTS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$80.45	$82.5987	$79.59	$82.32	6.21M
Nov 6, 2026	$79.00	$80.67	$78.63	$79.40	6.02M
Nov 5, 2026	$84.87	$88.74	$81.54	$82.11	10.09M
Nov 4, 2026	$85.37	$89.29	$84.83	$89.20	9.18M
Nov 3, 2026	$82.29	$83.73	$81.526	$82.99	3.73M
Nov 2, 2026	$80.15	$83.225	$79.8901	$83.18	5.42M
Oct 30, 2026	$79.84	$80.605	$79.215	$79.72	4.12M
Oct 29, 2026	$78.44	$79.2805	$77.76	$78.80	2.94M
Oct 28, 2026	$77.355	$78.555	$77.03	$77.80	2.62M
Oct 27, 2026	$80.59	$80.59	$78.065	$78.23	2.83M
Oct 26, 2026	$80.95	$81.19	$80.10	$80.97	2.9M
Oct 23, 2026	$81.14	$81.86	$80.6001	$81.03	2.86M
Oct 22, 2026	$79.90	$82.29	$79.90	$82.00	4.83M
Oct 21, 2026	$79.22	$80.00	$78.88	$79.62	3.04M
Oct 20, 2026	$79.64	$80.25	$79.03	$80.04	3.74M
Oct 19, 2026	$78.85	$79.98	$78.4501	$79.59	3.07M
Oct 16, 2026	$78.29	$80.59	$78.29	$79.38	5.57M
Oct 15, 2026	$76.70	$79.15	$76.52	$78.42	5.02M
Oct 14, 2026	$74.54	$75.8919	$74.25	$75.29	4.16M
Oct 13, 2026	$75.98	$75.99	$74.28	$74.30	3.3M
Oct 12, 2026	$75.00	$75.69	$74.17	$75.65	4.09M