Zoetis Inc. (ZTS) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
ZTS Historical Performance
Short-Term Returns
ZTS Stock Price Trajectory (2013–2026)
As of May 7, 2026, Zoetis Inc. (ZTS) trades at $111.22, representing a -25.8% return over the past year. The stock has delivered a -28.8% total return over five years (-7.9% 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 -55.4%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ELAN (+175.1% 1Y), PCRX (-5.8% 1Y), and PAHC (+208.0% 1Y), ZTS has underperformed the peer group average. Compare ZTS vs ELAN →
ZTS Historical Price Data (2013–2026)
Showing 30 of 3,336 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 113.60 | 115.13 | 110.94 | 111.22 | 5.09M | -1.17% |
| 2026-05-05 | 112.67 | 113.51 | 111.27 | 112.54 | 3.15M | -0.12% |
| 2026-05-04 | 113.65 | 114.13 | 112.10 | 112.68 | 2.97M | -1.30% |
| 2026-05-01 | 116.22 | 116.25 | 113.78 | 114.16 | 2.54M | -0.70% |
| 2026-04-30 | 114.05 | 115.52 | 113.79 | 114.97 | 3.28M | +1.00% |
| 2026-04-29 | 115.50 | 115.91 | 112.97 | 113.83 | 3.18M | -2.42% |
| 2026-04-28 | 117.57 | 118.29 | 116.08 | 116.65 | 2.97M | -1.04% |
| 2026-04-27 | 116.62 | 119.68 | 116.60 | 117.87 | 2.54M | +0.86% |
| 2026-04-24 | 116.01 | 117.05 | 115.50 | 116.87 | 3.66M | +0.70% |
| 2026-04-23 | 117.19 | 117.60 | 114.95 | 116.06 | 3.98M | -1.24% |
| 2026-04-22 | 119.10 | 119.91 | 116.60 | 117.52 | 3.44M | -0.56% |
| 2026-04-21 | 122.00 | 123.21 | 117.76 | 118.18 | 3.64M | -3.70% |
| 2026-04-20 | 121.54 | 123.32 | 120.55 | 122.72 | 3.37M | +0.27% |
| 2026-04-17 | 120.08 | 122.97 | 119.57 | 122.39 | 3.45M | +2.82% |
| 2026-04-16 | 120.89 | 122.01 | 119.04 | 119.04 | 2.90M | -1.42% |
| 2026-04-15 | 121.74 | 122.47 | 120.20 | 120.76 | 2.06M | -0.29% |
| 2026-04-14 | 119.82 | 121.54 | 118.60 | 121.11 | 1.97M | +0.86% |
| 2026-04-13 | 117.17 | 120.11 | 116.85 | 120.08 | 2.74M | +1.88% |
| 2026-04-10 | 120.33 | 120.75 | 117.22 | 117.86 | 2.00M | -1.78% |
| 2026-04-09 | 119.04 | 120.25 | 117.22 | 119.99 | 2.18M | +0.20% |
| 2026-04-08 | 118.81 | 119.79 | 118.42 | 119.75 | 2.02M | +2.53% |
| 2026-04-07 | 118.09 | 118.48 | 116.30 | 116.80 | 2.79M | -1.23% |
| 2026-04-06 | 117.11 | 118.39 | 116.80 | 118.26 | 1.57M | +0.31% |
| 2026-04-02 | 115.93 | 118.64 | 115.37 | 117.89 | 1.48M | +0.43% |
| 2026-04-01 | 118.20 | 118.89 | 116.76 | 117.38 | 1.80M | -0.63% |
| 2026-03-31 | 116.89 | 118.23 | 115.66 | 118.13 | 2.38M | +1.55% |
| 2026-03-30 | 114.79 | 116.56 | 113.67 | 116.33 | 2.64M | +2.66% |
| 2026-03-27 | 116.52 | 116.94 | 113.31 | 113.32 | 3.60M | -2.84% |
| 2026-03-26 | 115.64 | 118.58 | 115.30 | 116.63 | 2.63M | -0.07% |
| 2026-03-25 | 117.26 | 118.14 | 115.30 | 116.71 | 2.99M | +0.67% |
Full ZTS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ZTS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZTS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZTS vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonZTS — Frequently Asked Questions
Quick answers to the most common questions about buying ZTS stock.
How has ZTS stock performed recently?
ZTS declined -25.8% over the past year, below its 5-year annualized CAGR of -7.9%. 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 $172.23. Current 1-year return of -25.8% 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.