Zoetis Inc. (ZTS) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +11.3%
- 3M
- +2.8%
- YTD
- -36.9%
- 1Y
- -33.6%
- 3Y
- -21.3%
- 5Y
- -18.3%
Loading 10-year price history...
ZTS Historical Performance
ZTS Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +5.4%
- 2014 annual price return
- +33.0%
- 2015 annual price return
- +10.6%
- 2016 annual price return
- +13.2%
- 2017 annual price return
- +34.4%
- 2018 annual price return
- +19.2%
- 2019 annual price return
- +56.7%
- 2020 annual price return
- +23.4%
- 2021 annual price return
- +49.2%
- 2022 annual price return
- -37.4%
- 2023 annual price return
- +34.4%
- 2024 annual price return
- -17.1%
- 2025 annual price return
- -22.6%
- 2026 annual price return
- -40.6%
ZTS Stock Price Trajectory (2013–2026)
As of November 8, 2026, Zoetis Inc. (ZTS) trades at $79.40, representing a -33.6% return over the past year. The stock has delivered a -59.6% total return over five years (-18.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $249.27 on December 30, 2021. From this peak, ZTS has corrected -68.1%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ELAN (+19.6% 1Y), PCRX (+72.7% 1Y), and PAHC (-23.4% 1Y), ZTS has underperformed the peer group average. Compare ZTS vs ELAN →
ZTS Historical Price Data · from 2013
Rows 1–50 of 3,463| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 79.00 | 80.67 | 78.63 | 79.40 | 5.80M | -3.30% |
| 2026-11-05 | 84.87 | 88.74 | 81.54 | 82.11 | 9.58M | -7.95% |
| 2026-11-04 | 85.37 | 89.29 | 84.83 | 89.20 | 9.18M | +7.48% |
| 2026-11-03 | 82.29 | 83.73 | 81.53 | 82.99 | 3.73M | -0.23% |
| 2026-11-02 | 80.15 | 83.23 | 79.89 | 83.18 | 5.42M | +4.34% |
| 2026-10-30 | 79.84 | 80.61 | 79.22 | 79.72 | 4.12M | +1.17% |
| 2026-10-29 | 78.44 | 79.28 | 77.76 | 78.80 | 2.94M | +1.29% |
| 2026-10-28 | 77.36 | 78.56 | 77.03 | 77.80 | 2.62M | -0.55% |
| 2026-10-27 | 80.59 | 80.59 | 78.07 | 78.23 | 2.83M | -3.38% |
| 2026-10-26 | 80.95 | 81.19 | 80.10 | 80.97 | 2.90M | -0.07% |
| 2026-10-23 | 81.14 | 81.86 | 80.60 | 81.03 | 2.86M | -1.18% |
| 2026-10-22 | 79.90 | 82.29 | 79.90 | 82.00 | 4.83M | +2.99% |
| 2026-10-21 | 79.22 | 80.00 | 78.88 | 79.62 | 3.04M | -0.52% |
| 2026-10-20 | 79.64 | 80.25 | 79.03 | 80.04 | 3.74M | +0.57% |
| 2026-10-19 | 78.85 | 79.98 | 78.45 | 79.59 | 3.07M | +0.26% |
| 2026-10-16 | 78.29 | 80.59 | 78.29 | 79.38 | 5.57M | +1.22% |
| 2026-10-15 | 76.70 | 79.15 | 76.52 | 78.42 | 5.02M | +4.16% |
| 2026-10-14 | 74.54 | 75.89 | 74.25 | 75.29 | 4.16M | +1.33% |
| 2026-10-13 | 75.98 | 75.99 | 74.28 | 74.30 | 3.30M | -1.78% |
| 2026-10-12 | 75.00 | 75.69 | 74.17 | 75.65 | 4.09M | +1.12% |
| 2026-10-09 | 73.04 | 74.85 | 73.00 | 74.81 | 2.91M | +2.37% |
| 2026-10-08 | 71.36 | 73.75 | 71.15 | 73.08 | 6.18M | +2.14% |
| 2026-10-07 | 71.73 | 72.09 | 71.11 | 71.55 | 4.13M | +0.31% |
| 2026-10-06 | 71.88 | 72.30 | 70.59 | 71.33 | 3.44M | -0.11% |
| 2026-10-05 | 69.41 | 71.47 | 69.00 | 71.41 | 3.64M | +2.47% |
| 2026-10-02 | 69.12 | 70.10 | 68.77 | 69.69 | 5.26M | +0.85% |
| 2026-10-01 | 70.00 | 70.90 | 68.92 | 69.10 | 5.35M | -1.05% |
| 2026-09-30 | 70.55 | 70.77 | 69.52 | 69.83 | 4.44M | -0.67% |
| 2026-09-29 | 71.40 | 71.70 | 70.00 | 70.30 | 3.52M | -1.58% |
| 2026-09-28 | 70.50 | 71.68 | 70.08 | 71.43 | 3.91M | +0.53% |
| 2026-09-25 | 70.00 | 71.08 | 69.52 | 71.05 | 4.17M | +1.11% |
| 2026-09-24 | 71.85 | 72.38 | 69.93 | 70.27 | 3.37M | -1.87% |
| 2026-09-23 | 72.75 | 73.55 | 71.55 | 71.61 | 3.83M | -1.72% |
| 2026-09-22 | 71.98 | 73.46 | 71.24 | 72.86 | 3.84M | +2.14% |
| 2026-09-21 | 72.06 | 72.47 | 70.26 | 71.33 | 3.95M | -0.10% |
| 2026-09-18 | 72.57 | 73.05 | 71.40 | 71.40 | 9.88M | -2.22% |
| 2026-09-17 | 73.35 | 73.44 | 72.00 | 73.02 | 4.04M | +0.03% |
| 2026-09-16 | 73.47 | 73.90 | 72.92 | 73.00 | 4.59M | -0.59% |
| 2026-09-15 | 72.91 | 73.78 | 72.72 | 73.43 | 4.08M | -0.33% |
| 2026-09-14 | 74.20 | 74.82 | 73.49 | 73.67 | 3.77M | +0.96% |
| 2026-09-11 | 73.24 | 73.50 | 71.50 | 72.97 | 5.24M | +0.15% |
| 2026-09-10 | 73.07 | 73.40 | 72.35 | 72.86 | 5.41M | -0.61% |
| 2026-09-09 | 73.50 | 74.08 | 73.09 | 73.31 | 5.45M | -0.34% |
| 2026-09-08 | 74.80 | 75.10 | 73.48 | 73.56 | 5.66M | -2.97% |
| 2026-09-04 | 75.08 | 75.84 | 74.83 | 75.81 | 4.17M | -0.63% |
| 2026-09-03 | 77.01 | 78.00 | 74.74 | 76.29 | 3.13M | +0.16% |
| 2026-09-02 | 77.46 | 77.85 | 75.88 | 76.17 | 4.48M | -1.40% |
| 2026-09-01 | 77.91 | 77.93 | 76.15 | 77.25 | 4.00M | +0.19% |
| 2026-08-31 | 77.00 | 77.21 | 75.62 | 77.10 | 5.81M | -0.31% |
| 2026-08-28 | 75.20 | 77.71 | 75.20 | 77.34 | 4.85M | +3.09% |
ZTS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZTS — Frequently Asked Questions
Quick answers to the most common questions about buying ZTS stock.
How has ZTS stock performed recently?
ZTS declined -33.6% over the past year, below its 5-year annualized CAGR of -18.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZTS's all-time high price?
Zoetis Inc. reached $249.27 on 2021-12-30. The 52-week high is $132.49. Current 1-year return of -33.6% places the stock further from historical peaks.
Where can I download ZTS historical price data?
This page provides ZTS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.