The closing price for Zoetis (ZTS) last year was $123.88, on December 31. It was down 22.7% for the year. The latest price is $75.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $124.10 | $124.88 | $123.83 | $123.88 | 2,943,300 |
December 30 2025 | $123.61 | $125.63 | $123.51 | $124.46 | 3,230,200 |
December 29 2025 | $124.21 | $124.89 | $123.62 | $124.04 | 4,465,600 |
December 26 2025 | $123.23 | $124.37 | $122.87 | $124.28 | 3,226,800 |
December 24 2025 | $121.20 | $123.75 | $121.16 | $123.55 | 2,369,000 |
December 23 2025 | $121.10 | $122.07 | $120.57 | $121.63 | 4,952,000 |
December 22 2025 | $120.11 | $122.03 | $119.25 | $121.87 | 5,468,700 |
December 19 2025 | $120.76 | $122.58 | $120.30 | $120.35 | 11,297,500 |
December 18 2025 | $120.32 | $123.59 | $120.12 | $120.87 | 7,929,800 |
December 17 2025 | $121.40 | $122.52 | $120.36 | $120.36 | 7,021,400 |
December 16 2025 | $119.95 | $122.62 | $118.86 | $121.33 | 19,575,300 |
December 15 2025 | $116.96 | $120.66 | $116.87 | $119.11 | 7,159,500 |
December 12 2025 | $117.35 | $119.21 | $116.39 | $116.83 | 5,071,100 |
December 11 2025 | $117.13 | $117.98 | $115.33 | $115.84 | 6,150,000 |
December 10 2025 | $114.17 | $116.61 | $113.82 | $116.25 | 5,915,600 |
December 09 2025 | $116.10 | $116.67 | $113.81 | $113.96 | 4,364,400 |
December 08 2025 | $116.67 | $118.30 | $115.71 | $116.34 | 5,272,600 |
December 05 2025 | $118.93 | $119.46 | $116.64 | $116.82 | 4,279,500 |
December 04 2025 | $120.57 | $121.41 | $117.87 | $118.55 | 4,938,900 |
December 03 2025 | $123.35 | $123.86 | $119.38 | $120.68 | 5,019,700 |
December 02 2025 | $124.06 | $124.06 | $120.63 | $122.52 | 6,896,900 |
December 01 2025 | $126.21 | $127.58 | $125.21 | $125.29 | 4,206,900 |
November 28 2025 | $126.34 | $127.32 | $125.78 | $126.20 | 2,143,000 |
November 26 2025 | $125.58 | $127.07 | $124.97 | $125.72 | 3,199,000 |
November 25 2025 | $121.87 | $127.05 | $121.55 | $125.92 | 6,021,600 |
Daily pricing data for Zoetis dates back to 2/1/2013, and may be incomplete.