Zoetis Inc. (ZTS) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -3.2%
- 3M
- -34.7%
- YTD
- -39.4%
- 1Y
- -51.4%
- 3Y
- -23.0%
- 5Y
- -17.3%
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
- +4.1%
ZTS Stock Price Trajectory (2013–2026)
As of July 8, 2026, Zoetis Inc. (ZTS) trades at $76.29, representing a -51.4% return over the past year. The stock has delivered a -57.3% total return over five years (-17.3% 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 -69.4%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ELAN (+70.3% 1Y), PCRX (+11.2% 1Y), and PAHC (+10.8% 1Y), ZTS has underperformed the peer group average. Compare ZTS vs ELAN →
ZTS Historical Price Data · from 2013
Rows 1–50 of 3,377| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 76.50 | 77.99 | 75.81 | 76.29 | 4.58M | +1.15% |
| 2026-07-06 | 75.48 | 75.64 | 73.06 | 75.42 | 7.07M | +0.83% |
| 2026-07-02 | 73.28 | 75.05 | 72.90 | 74.80 | 3.56M | +3.22% |
| 2026-07-01 | 72.26 | 74.64 | 71.91 | 72.47 | 4.73M | +0.78% |
| 2026-06-30 | 73.17 | 73.56 | 71.47 | 71.91 | 7.80M | -1.81% |
| 2026-06-29 | 76.83 | 76.89 | 73.06 | 73.23 | 5.44M | -3.70% |
| 2026-06-26 | 76.89 | 77.61 | 75.55 | 76.05 | 33K | -2.27% |
| 2026-06-25 | 78.58 | 79.91 | 77.26 | 77.82 | 4.46M | -0.42% |
| 2026-06-24 | 77.70 | 79.08 | 77.55 | 78.14 | 4.69M | +1.72% |
| 2026-06-23 | 77.22 | 77.97 | 76.31 | 76.83 | 4.00M | +1.22% |
| 2026-06-22 | 76.88 | 78.40 | 75.64 | 75.90 | 5.17M | -3.57% |
| 2026-06-18 | 77.73 | 79.06 | 77.31 | 78.71 | 14.52M | +1.86% |
| 2026-06-17 | 78.50 | 80.02 | 76.80 | 77.27 | 4.26M | -2.60% |
| 2026-06-16 | 80.50 | 80.58 | 78.27 | 79.33 | 6.74M | -0.76% |
| 2026-06-15 | 80.81 | 82.05 | 78.93 | 79.94 | 4.42M | +0.46% |
| 2026-06-12 | 82.35 | 82.40 | 79.17 | 79.57 | 6.48M | -2.25% |
| 2026-06-11 | 80.20 | 82.10 | 79.82 | 81.40 | 6.09M | +0.14% |
| 2026-06-10 | 82.12 | 82.98 | 80.80 | 81.29 | 7.06M | -1.11% |
| 2026-06-09 | 79.51 | 82.32 | 79.45 | 82.20 | 6.78M | +4.30% |
| 2026-06-08 | 80.18 | 80.18 | 77.70 | 78.81 | 4.93M | -0.79% |
| 2026-06-05 | 79.50 | 81.17 | 79.42 | 79.44 | 5.29M | -0.10% |
| 2026-06-04 | 79.66 | 81.63 | 78.64 | 79.52 | 6.60M | +2.49% |
| 2026-06-03 | 76.22 | 78.74 | 75.63 | 77.59 | 7.92M | +1.57% |
| 2026-06-02 | 76.83 | 77.21 | 74.87 | 76.39 | 7.49M | -1.51% |
| 2026-06-01 | 77.06 | 78.48 | 76.59 | 77.56 | 4.35M | -0.17% |
| 2026-05-29 | 78.73 | 78.88 | 77.44 | 77.69 | 4.68M | -0.74% |
| 2026-05-28 | 79.00 | 80.20 | 78.26 | 78.27 | 5.93M | -1.52% |
| 2026-05-27 | 80.02 | 81.14 | 78.73 | 79.48 | 7.68M | -0.93% |
| 2026-05-26 | 80.78 | 81.31 | 79.94 | 80.23 | 5.53M | -1.34% |
| 2026-05-22 | 80.87 | 82.34 | 80.13 | 81.32 | 646K | +1.57% |
| 2026-05-21 | 78.99 | 80.42 | 76.21 | 80.06 | 7.48M | +0.44% |
| 2026-05-20 | 78.47 | 80.44 | 77.25 | 79.71 | 6.62M | +1.00% |
| 2026-05-19 | 79.85 | 80.36 | 77.59 | 78.92 | 6.41M | +1.54% |
| 2026-05-18 | 74.65 | 77.95 | 74.20 | 77.72 | 8.72M | +4.72% |
| 2026-05-15 | 75.40 | 76.90 | 73.29 | 74.22 | 8.83M | -1.67% |
| 2026-05-14 | 74.61 | 75.75 | 73.99 | 75.48 | 8.41M | +1.53% |
| 2026-05-13 | 76.67 | 77.84 | 74.30 | 74.34 | 12.03M | -3.38% |
| 2026-05-12 | 77.65 | 78.67 | 75.11 | 76.94 | 16.36M | +0.35% |
| 2026-05-11 | 81.45 | 82.12 | 76.38 | 76.67 | 15.59M | -7.43% |
| 2026-05-08 | 87.31 | 87.58 | 81.10 | 82.82 | 15.79M | -5.14% |
| 2026-05-07 | 90.67 | 91.61 | 85.31 | 87.31 | 27.79M | -21.50% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -51.4% over the past year, below its 5-year annualized CAGR of -17.3%. 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 $161.77. Current 1-year return of -51.4% 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.