ZOETIS INC.
ZTS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of ZTS by members of U.S. Congress
ZTS Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
ZTS Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
ZTS Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in ZTS holdings by institutional investors
Quarterly net insider trading by ZTS's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$300,000 Jul 20, 2026 Issue: Agriculture Trade (domestic/foreign) Taxation/Internal Revenue Code Government Issues
-
$180,000 Apr 20, 2026 Issue: Agriculture Trade (domestic/foreign) Taxation/Internal Revenue Code Government Issues
-
$140,000 Jan 20, 2026 Issue: Taxation/Internal Revenue Code Government Issues Agriculture Trade (domestic/foreign)
-
$160,000 Oct 20, 2025 Issue: Agriculture Trade (domestic/foreign) Taxation/Internal Revenue Code Government Issues
-
$200,000 Jul 21, 2025 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Government Issues Agriculture
-
$260,000 Jul 18, 2025 Issue: Agriculture Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$120,000 Jan 17, 2025 Issue: Agriculture Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$190,000 Oct 16, 2024 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$150,000 Jul 18, 2024 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$60,000 Jan 22, 2024 Issue: Agriculture
-
$50,000 Jan 19, 2024 Issue: Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Health Issues
-
$150,000 Oct 19, 2023 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$140,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$140,000 Jan 11, 2023 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$170,000 Oct 20, 2022 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$140,000 Jul 20, 2022 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$140,000 Apr 20, 2022 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$150,000 Jan 19, 2022 Issue: Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign)
-
$140,000 Oct 19, 2021 Issue: Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign)
-
$180,000 Jul 20, 2021 Issue: Agriculture Trade (domestic/foreign)
-
$170,000 Apr 20, 2021 Issue: Agriculture Trade (domestic/foreign)
-
$150,000 Jan 21, 2021 Issue: Agriculture Trade (domestic/foreign)
-
$150,000 Oct 19, 2020 Issue: Tariff (miscellaneous tariff bills) Agriculture Trade (domestic/foreign)
-
$150,000 Jul 20, 2020 Issue: Agriculture Tariff (miscellaneous tariff bills) Trade (domestic/foreign)
-
$160,000 May 08, 2020 Issue: Tariff (miscellaneous tariff bills) Agriculture Trade (domestic/foreign)
-
$180,000 Apr 20, 2020 Issue: Agriculture Tariff (miscellaneous tariff bills) Trade (domestic/foreign)
-
$110,000 Oct 21, 2019 Issue: Agriculture Trade (domestic/foreign) Tariff (miscellaneous tariff bills)
-
$210,000 Aug 14, 2019 Issue: Animals Trade (domestic/foreign) Agriculture
-
$120,000 Jul 22, 2019 Issue: Trade (domestic/foreign) Agriculture
-
$130,000 Jan 18, 2019 Issue: Agriculture Trade (domestic/foreign) Animals
-
$130,000 Oct 22, 2018 Issue: Animals Agriculture Trade (domestic/foreign)
-
$140,000 Jul 19, 2018 Issue: Agriculture Trade (domestic/foreign) Immigration Animals
-
$190,000 Apr 20, 2018 Issue: Immigration Agriculture Trade (domestic/foreign) Animals
-
$110,000 Jan 22, 2018 Issue: Health Issues Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign) Animals Immigration
-
$110,000 Oct 18, 2017 Issue: Health Issues Taxation/Internal Revenue Code Agriculture Animals
-
$180,000 Jul 20, 2017 Issue: Health Issues Taxation/Internal Revenue Code Agriculture Animals
-
$120,000 Apr 20, 2017 Issue: Animals Health Issues Agriculture Taxation/Internal Revenue Code
-
$110,000 Mar 07, 2017 Issue: Taxation/Internal Revenue Code Health Issues Agriculture Animals
-
$140,000 Oct 20, 2016 Issue: Animals Health Issues Taxation/Internal Revenue Code Agriculture
-
$140,000 Jul 20, 2016 Issue: Animals Agriculture Taxation/Internal Revenue Code Health Issues
-
$120,000 Apr 20, 2016 Issue: Agriculture Taxation/Internal Revenue Code Health Issues Animals
-
$120,000 Jan 20, 2016 Issue: Health Issues Animals Agriculture Taxation/Internal Revenue Code
-
$130,000 Oct 20, 2015 Issue: Taxation/Internal Revenue Code Agriculture Health Issues Animals
-
$170,000 Jul 21, 2015 Issue: Agriculture Health Issues Animals
-
$220,000 Apr 20, 2015 Issue: Animals Health Issues Agriculture
-
$300,000 Jan 20, 2015 Issue: Health Issues Agriculture Animals
-
$330,000 Oct 20, 2014 Issue: Health Issues Animals Agriculture
-
$140,000 Oct 20, 2014 Issue: Health Issues Agriculture
-
$240,000 Jul 21, 2014 Issue: Health Issues Agriculture Animals
-
$240,000 Jan 21, 2014 Issue: Health Issues Agriculture
-
$230,000 Oct 21, 2013 Issue: Health Issues Agriculture
-
$210,000 Jul 22, 2013 Issue: Health Issues Agriculture Food Industry (safety, labeling, etc.)
-
$230,000 Apr 23, 2013 Issue: Agriculture Health Issues Budget/Appropriations
-
$50,000 Jan 22, 2013 Issue: Animals Agriculture
-
$50,000 Oct 22, 2012 Issue: Animals Agriculture
-
$50,000 Jul 19, 2012 Issue: Agriculture Animals
-
$50,000 Apr 19, 2012 Issue: Animals Agriculture
-
$50,000 Jan 19, 2012 Issue: Agriculture Animals
-
$50,000 Oct 19, 2011 Issue: Agriculture Animals
-
$50,000 Jul 18, 2011 Issue: Animals Agriculture
-
$50,000 Apr 12, 2011 Issue: Animals Agriculture
-
$50,000 Mar 14, 2011 Issue: Animals Agriculture
Former government officials who have lobbied for ZTS
27 former government officials from 18 congressional offices at 3 lobbying firms have lobbied for ZTS, most recently Jul 20, 2026.
-
Christopher Wilcox House LA, Leg Counsel, LD & Counsel, Rep. Arcuri; LD & Counsel, Rep. Demings -
Laura Simmons Executive Advisor, Office of Legislative Affairs, Dept of Homeland Security
-
Jeanne Haggerty Senate Legislative Correspondent Senator Chuck Grassley and Senate Aging Committee (shared staff), Legislative Aide Senate Finance Committee, Health Policy Coordinator Health Subcommittee Energy and Commerce, Professional Staff Member -
Joshua Fendrick Senate Staff Assistant, Legislative Correspondent, and Legislative Aide, Sen. Gary C. Peters; Economic Policy Adviser, Rep. Josh Gottheimer; Economic Policy Adviser, Sen. Gary C. Peters -
Robert Butora Senate Health Policy Advisor, Senator Bill Cassidy; Senior Health Policy Advisor, Representative Leonard Lance, Health Legislative Assistant, Representative Michael Burgess -
Kurt Schrader Congress Former Member of Congress
-
Andrew Harker House House Agriculture Committee Intern
-
Jessica Schulken Senate Clerk and Professional Staff Member, Senate Appropriations Subcommittee on Agriculture, Rural Development, Food and Drug Administration and Related Agencies
ZTS Estimated quarterly lobbying spending
ZTS Revenue by Segment or Geography
By Segment
By Geography
ZTS Income Statement
ZTS Balance Sheet
ZTS Cash Flow
U.S. Patents
New ZTS patent grants
Government Contracts
Federal grants, loans, and purchases
- $35,132 2026-09-14 00:00:00 Agency: Department of Health and Human Services
- $484,479 2026-05-08 00:00:00 Agency: Department of Agriculture
- $626,850 2026-04-21 00:00:00 Agency: Department of Agriculture
- $99,680 2026-04-13 00:00:00 Agency: Department of Agriculture
- $35,520 2025-11-20 00:00:00 Agency: Department of the Interior
- $2,182 2025-08-28 00:00:00 Agency: Department of Defense
- $503,000 2025-05-14 00:00:00 Agency: Department of Agriculture
- $0 2025-04-24 00:00:00 Agency: Department of Agriculture
- $12,045 2024-09-13 00:00:00 Agency: Department of State
- $12,045 2024-08-27 00:00:00 Agency: Department of State
- $13,583 2024-08-20 00:00:00 Agency: Department of Health and Human Services
- $20,367 2024-08-05 00:00:00 Agency: Department of Health and Human Services
- $8,500 2024-07-18 00:00:00 Agency: Department of Health and Human Services
- $28,221 2024-05-23 00:00:00 Agency: Department of Health and Human Services
- $999,964 2024-05-01 00:00:00 Agency: Department of Agriculture
- $12,045 2024-04-26 00:00:00 Agency: Department of State
- $768,140 2024-04-02 00:00:00 Agency: Department of Agriculture
- $12,045 2023-12-07 00:00:00 Agency: Department of State
- $13,533 2023-08-09 00:00:00 Agency: Department of Health and Human Services
- $12,520 2023-07-03 00:00:00 Agency: Department of State
- $30,908 2023-06-23 00:00:00 Agency: Department of Health and Human Services
- $671,220 2023-04-04 00:00:00 Agency: Department of Agriculture
- $12,081 2022-09-27 00:00:00 Agency: DEPARTMENT OF STATE (DOS)
- $7,000 2022-09-23 00:00:00 Agency: DEPARTMENT OF AGRICULTURE (USDA)
- $12,045 2022-08-23 00:00:00 Agency: DEPARTMENT OF STATE (DOS)
- $2,564,860 2022-04-14 00:00:00 Agency: DEPARTMENT OF AGRICULTURE (USDA)
- $23,780 2022-03-02 00:00:00 Agency: DEPARTMENT OF HEALTH AND HUMAN SERVICES (HHS)
- $15,000 2022-02-28 00:00:00 Agency: DEPARTMENT OF HEALTH AND HUMAN SERVICES (HHS)
- $458,560 2022-02-16 00:00:00 Agency: DEPARTMENT OF AGRICULTURE (USDA)
- $51,320 2022-02-15 00:00:00 Agency: DEPARTMENT OF HEALTH AND HUMAN SERVICES (HHS)
Government Contracts
Estimated quarterly amount awarded to ZTS from public contracts
ZTS News
Recent insights relating to ZTS
CNBC Recommendations
Recent picks made for ZTS stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in ZTS
ZTS Analyst Ratings
ZTS Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
ZTS Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $ZTS stock a Buy, Sell, or Hold?
- What is the price target for $ZTS stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
ZTS Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $ZTS stock?
- Who owns the most shares of $ZTS stock?
- What funds own $ZTS stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
ZTS Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view ZTS Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About ZTS
Zoetis sells anti-infectives, vaccines, parasiticides, diagnostics, and other health products for animals. The firm earns roughly 35% of total revenue from production animals (cattle, pigs, poultry, and so on) and nearly 65% from companion animal (dogs, horses, cats) products. Its US business is skewed even more heavily toward companion animals, while its international business is slightly skewed toward production animals. The firm has the largest market share in the industry and was previously Pfizer's animal health unit.
- Address Parsippany, NJ
- Market Cap 30.1 billion
- Employees 14,500
- Industrial Classification Pharmaceutical Preparations
ZOETIS INC. (ZTS) Historical Stock Prices
ZOETIS INC. (ZTS) closed at $72.86 on September 22, 2026. Over the past year its adjusted close ranged from $71.33 to $144.75. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-6.27%
- 3 months-4.52%
- Year to date-41.19%
- 1 year-48.66%
- 3 years-57.03%
- 5 years-62.35%
- Max+151.30%
See every congressional and insider trade on the ZTS price chart
Quiver Premium charts ZTS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.98 | 73.46 | 71.24 | 72.86 | 72.86 | 3,840,955 |
| Sep 21, 2026 | 72.06 | 72.47 | 70.26 | 71.33 | 71.33 | 3,946,568 |
| Sep 18, 2026 | 72.56 | 73.05 | 71.40 | 71.40 | 71.40 | 9,881,006 |
| Sep 17, 2026 | 73.35 | 73.44 | 72.00 | 73.02 | 73.02 | 4,043,810 |
| Sep 16, 2026 | 73.47 | 73.90 | 72.92 | 73.00 | 73.00 | 4,590,897 |
| Sep 15, 2026 | 72.91 | 73.78 | 72.72 | 73.43 | 73.43 | 4,080,240 |
| Sep 14, 2026 | 74.20 | 74.82 | 73.48 | 73.67 | 73.67 | 3,768,485 |
| Sep 11, 2026 | 73.24 | 73.50 | 71.50 | 72.97 | 72.97 | 5,242,670 |
| Sep 10, 2026 | 73.07 | 73.40 | 72.35 | 72.86 | 72.86 | 5,409,917 |
| Sep 9, 2026 | 73.50 | 74.08 | 73.09 | 73.31 | 73.31 | 5,448,796 |
| Sep 8, 2026 | 74.80 | 75.10 | 73.48 | 73.56 | 73.56 | 5,658,696 |
| Sep 4, 2026 | 75.08 | 75.84 | 74.83 | 75.81 | 75.81 | 4,170,458 |
| Sep 3, 2026 | 77.01 | 78.00 | 74.74 | 76.29 | 76.29 | 3,129,539 |
| Sep 2, 2026 | 77.46 | 77.85 | 75.88 | 76.17 | 76.17 | 4,475,242 |
| Sep 1, 2026 | 77.91 | 77.93 | 76.15 | 77.25 | 77.25 | 4,001,473 |
| Aug 31, 2026 | 77.00 | 77.21 | 75.62 | 77.10 | 77.10 | 5,808,005 |
| Aug 28, 2026 | 75.20 | 77.71 | 75.20 | 77.34 | 77.34 | 4,845,302 |
| Aug 27, 2026 | 76.57 | 76.91 | 74.93 | 75.02 | 75.02 | 3,974,985 |
| Aug 26, 2026 | 76.82 | 78.75 | 76.55 | 77.52 | 77.52 | 4,847,998 |
| Aug 25, 2026 | 76.65 | 77.45 | 75.88 | 77.29 | 77.29 | 3,479,421 |
| Aug 24, 2026 | 77.59 | 78.20 | 76.48 | 77.17 | 77.17 | 4,069,409 |
| Aug 21, 2026 | 75.29 | 78.59 | 75.18 | 77.73 | 77.73 | 5,054,620 |
| Aug 20, 2026 | 76.10 | 77.29 | 74.94 | 75.02 | 75.02 | 3,917,290 |
| Aug 19, 2026 | 74.63 | 77.46 | 74.62 | 76.68 | 76.68 | 5,222,005 |
| Aug 18, 2026 | 73.75 | 74.48 | 72.88 | 73.96 | 73.96 | 4,028,429 |
| Aug 17, 2026 | 73.10 | 73.10 | 71.00 | 72.97 | 72.97 | 6,554,014 |
| Aug 14, 2026 | 75.52 | 76.37 | 73.61 | 73.79 | 73.79 | 4,455,345 |
| Aug 13, 2026 | 74.09 | 75.84 | 73.01 | 75.84 | 75.84 | 7,351,641 |
| Aug 12, 2026 | 74.39 | 74.39 | 71.99 | 73.54 | 73.54 | 7,186,420 |
| Aug 11, 2026 | 74.24 | 75.83 | 74.09 | 75.35 | 75.35 | 4,131,850 |
| Aug 10, 2026 | 72.40 | 74.98 | 71.45 | 74.83 | 74.83 | 9,610,018 |
| Aug 7, 2026 | 77.92 | 79.25 | 72.19 | 72.66 | 72.66 | 12,784,552 |
| Aug 6, 2026 | 78.82 | 79.60 | 73.71 | 77.27 | 77.27 | 17,854,643 |
| Aug 5, 2026 | 76.10 | 76.65 | 72.98 | 74.39 | 74.39 | 10,181,203 |
| Aug 4, 2026 | 76.05 | 76.42 | 74.99 | 76.04 | 76.04 | 7,601,403 |
| Aug 3, 2026 | 79.31 | 80.17 | 76.85 | 77.10 | 77.10 | 5,060,766 |
| Jul 31, 2026 | 75.61 | 77.52 | 74.91 | 77.29 | 77.29 | 5,018,255 |
| Jul 30, 2026 | 77.00 | 77.38 | 75.26 | 76.03 | 76.03 | 4,778,594 |
| Jul 29, 2026 | 77.30 | 79.08 | 77.25 | 77.93 | 77.93 | 5,332,669 |
| Jul 28, 2026 | 78.29 | 79.43 | 77.28 | 77.51 | 77.51 | 6,322,624 |
| Jul 27, 2026 | 76.03 | 77.65 | 75.53 | 76.92 | 76.92 | 3,472,224 |
| Jul 24, 2026 | 75.11 | 76.06 | 74.28 | 75.35 | 75.35 | 5,098,555 |
| Jul 23, 2026 | 73.89 | 75.11 | 73.55 | 74.57 | 74.57 | 6,320,018 |
| Jul 22, 2026 | 75.78 | 76.02 | 73.67 | 74.19 | 74.19 | 4,680,672 |
| Jul 21, 2026 | 75.50 | 76.46 | 74.56 | 75.35 | 75.35 | 4,827,626 |
| Jul 20, 2026$0.53 dividend | 75.69 | 76.50 | 74.65 | 76.20 | 76.20 | 5,635,719 |
| Jul 17, 2026 | 77.40 | 78.05 | 75.68 | 76.56 | 76.03 | 7,544,442 |
| Jul 16, 2026 | 75.42 | 77.43 | 75.39 | 76.91 | 76.38 | 7,403,623 |
| Jul 15, 2026 | 74.78 | 76.40 | 74.23 | 74.53 | 74.02 | 5,359,544 |
| Jul 14, 2026 | 74.67 | 74.84 | 73.38 | 74.07 | 73.56 | 5,321,071 |
| Jul 13, 2026 | 75.90 | 76.50 | 74.52 | 75.39 | 74.87 | 6,093,764 |
| Jul 10, 2026 | 75.86 | 76.99 | 75.25 | 75.56 | 75.04 | 5,158,105 |
| Jul 9, 2026 | 74.75 | 75.86 | 74.01 | 75.08 | 74.56 | 5,611,310 |
| Jul 8, 2026 | 75.47 | 76.06 | 73.80 | 75.10 | 74.58 | 4,838,120 |
| Jul 7, 2026 | 76.50 | 77.99 | 75.82 | 76.29 | 75.76 | 4,683,665 |
| Jul 6, 2026 | 75.06 | 75.64 | 73.06 | 75.42 | 74.90 | 7,187,257 |
| Jul 2, 2026 | 73.28 | 75.05 | 72.90 | 74.80 | 74.28 | 4,361,046 |
| Jul 1, 2026 | 72.26 | 74.64 | 72.11 | 72.45 | 71.95 | 6,268,152 |
| Jun 30, 2026 | 73.17 | 73.56 | 71.47 | 71.86 | 71.36 | 8,322,247 |
| Jun 29, 2026 | 76.83 | 76.89 | 73.06 | 73.25 | 72.74 | 6,520,310 |
| Jun 26, 2026 | 76.89 | 77.61 | 75.55 | 76.09 | 75.56 | 15,723,340 |
| Jun 25, 2026 | 78.71 | 79.91 | 77.26 | 77.82 | 77.28 | 5,790,443 |
| Jun 24, 2026 | 77.81 | 79.09 | 77.36 | 78.17 | 77.63 | 4,762,091 |
| Jun 23, 2026 | 76.68 | 78.00 | 76.31 | 76.84 | 76.31 | 5,859,339 |
| Jun 22, 2026 | 76.88 | 78.46 | 75.64 | 75.89 | 75.37 | 6,772,601 |
| Jun 18, 2026 | 77.73 | 79.06 | 77.31 | 78.71 | 78.17 | 17,092,116 |
| Jun 17, 2026 | 78.50 | 80.02 | 76.80 | 77.26 | 76.73 | 5,247,109 |
| Jun 16, 2026 | 80.50 | 80.58 | 78.27 | 79.33 | 78.78 | 6,850,309 |
| Jun 15, 2026 | 80.81 | 82.05 | 78.93 | 79.95 | 79.40 | 5,770,384 |
| Jun 12, 2026 | 82.35 | 82.40 | 79.17 | 79.57 | 79.02 | 6,557,639 |
| Jun 11, 2026 | 80.20 | 82.10 | 79.81 | 81.40 | 80.84 | 7,261,950 |
| Jun 10, 2026 | 82.36 | 82.98 | 80.80 | 81.29 | 80.73 | 7,064,438 |
| Jun 9, 2026 | 79.51 | 82.32 | 79.45 | 82.20 | 81.63 | 6,991,570 |
| Jun 8, 2026 | 79.56 | 79.67 | 77.70 | 78.82 | 78.28 | 5,432,076 |
| Jun 5, 2026 | 79.54 | 81.19 | 79.42 | 79.44 | 78.89 | 5,297,001 |
| Jun 4, 2026 | 79.37 | 81.63 | 78.64 | 79.52 | 78.97 | 7,355,153 |
| Jun 3, 2026 | 76.22 | 78.74 | 75.63 | 77.59 | 77.05 | 8,105,420 |
| Jun 2, 2026 | 76.83 | 77.21 | 74.87 | 76.39 | 75.86 | 7,651,472 |
| Jun 1, 2026 | 77.06 | 78.48 | 76.59 | 77.56 | 77.02 | 5,046,704 |
| May 29, 2026 | 78.51 | 78.88 | 77.44 | 77.69 | 77.15 | 9,296,047 |
| May 28, 2026 | 79.00 | 80.20 | 78.25 | 78.27 | 77.73 | 7,687,214 |
| May 27, 2026 | 80.02 | 81.14 | 78.73 | 79.48 | 78.93 | 7,874,405 |
| May 26, 2026 | 80.78 | 81.31 | 79.94 | 80.23 | 79.68 | 5,697,058 |
| May 22, 2026 | 80.87 | 82.34 | 80.13 | 81.32 | 80.76 | 6,327,418 |
| May 21, 2026 | 78.99 | 80.42 | 76.21 | 80.07 | 79.52 | 8,564,827 |
| May 20, 2026 | 78.47 | 80.44 | 77.25 | 79.71 | 79.16 | 7,404,722 |
| May 19, 2026 | 79.85 | 80.36 | 77.59 | 78.92 | 78.38 | 7,295,285 |
| May 18, 2026 | 74.20 | 77.95 | 74.20 | 77.72 | 77.18 | 8,848,290 |
| May 15, 2026 | 75.40 | 76.90 | 72.38 | 74.22 | 73.71 | 8,951,992 |
| May 14, 2026 | 74.45 | 75.75 | 73.98 | 75.48 | 74.96 | 8,714,798 |
| May 13, 2026 | 76.67 | 77.84 | 74.29 | 74.34 | 73.83 | 13,085,615 |
| May 12, 2026 | 77.65 | 78.67 | 75.11 | 76.94 | 76.41 | 18,430,101 |
| May 11, 2026 | 82.12 | 82.12 | 76.38 | 76.67 | 76.14 | 15,641,084 |
| May 8, 2026 | 87.31 | 87.58 | 81.10 | 82.83 | 82.26 | 17,187,012 |
| May 7, 2026 | 90.67 | 91.64 | 85.31 | 87.31 | 86.71 | 29,922,904 |
| May 6, 2026 | 113.69 | 115.12 | 110.94 | 111.22 | 110.45 | 5,274,435 |
| May 5, 2026 | 112.67 | 113.51 | 111.27 | 112.54 | 111.76 | 3,356,064 |
| May 4, 2026 | 113.65 | 114.19 | 112.10 | 112.68 | 111.90 | 3,211,583 |
| May 1, 2026 | 116.22 | 116.25 | 113.76 | 114.16 | 113.37 | 3,203,961 |
| Apr 30, 2026 | 114.04 | 115.53 | 113.79 | 114.97 | 114.18 | 4,297,204 |
| Apr 29, 2026 | 115.50 | 115.91 | 112.97 | 113.83 | 113.04 | 3,395,922 |
| Apr 28, 2026 | 117.23 | 118.29 | 116.08 | 116.65 | 115.84 | 2,972,546 |
| Apr 27, 2026 | 116.62 | 119.68 | 116.60 | 117.87 | 117.06 | 3,160,354 |
| Apr 24, 2026 | 116.01 | 117.05 | 115.41 | 116.87 | 116.06 | 4,185,101 |
| Apr 23, 2026 | 117.19 | 117.60 | 114.95 | 116.06 | 115.26 | 4,532,932 |
| Apr 22, 2026 | 118.95 | 119.91 | 116.60 | 117.52 | 116.71 | 3,514,671 |
| Apr 21, 2026 | 122.00 | 123.21 | 117.75 | 118.18 | 117.36 | 3,728,474 |
| Apr 20, 2026$0.53 dividend | 121.55 | 123.32 | 120.55 | 122.72 | 121.87 | 3,798,639 |
| Apr 17, 2026 | 120.08 | 122.97 | 119.57 | 122.38 | 121.01 | 6,170,637 |
| Apr 16, 2026 | 120.89 | 122.01 | 119.03 | 119.04 | 117.71 | 2,989,437 |
| Apr 15, 2026 | 121.74 | 122.47 | 120.20 | 120.76 | 119.41 | 2,209,983 |
| Apr 14, 2026 | 119.61 | 121.54 | 118.60 | 121.11 | 119.76 | 2,779,148 |
| Apr 13, 2026 | 117.17 | 120.11 | 116.85 | 120.08 | 118.74 | 3,533,566 |
| Apr 10, 2026 | 120.38 | 120.75 | 117.22 | 117.86 | 116.54 | 2,383,976 |
| Apr 9, 2026 | 119.04 | 120.25 | 117.22 | 119.99 | 118.65 | 2,439,134 |
| Apr 8, 2026 | 118.78 | 119.79 | 118.32 | 119.75 | 118.41 | 2,635,561 |
| Apr 7, 2026 | 118.09 | 118.48 | 116.30 | 116.80 | 115.49 | 3,254,354 |
| Apr 6, 2026 | 117.11 | 118.39 | 116.80 | 118.26 | 116.94 | 1,723,330 |
| Apr 2, 2026 | 115.93 | 118.64 | 115.37 | 117.94 | 116.62 | 2,185,422 |
| Apr 1, 2026 | 118.20 | 118.89 | 116.76 | 117.29 | 115.98 | 2,211,613 |
| Mar 31, 2026 | 116.89 | 118.23 | 115.66 | 118.21 | 116.89 | 3,929,401 |
| Mar 30, 2026 | 114.79 | 116.59 | 113.58 | 116.33 | 115.03 | 2,912,690 |
| Mar 27, 2026 | 116.81 | 117.29 | 113.29 | 113.35 | 112.08 | 3,602,059 |
| Mar 26, 2026 | 115.64 | 118.58 | 115.30 | 116.63 | 115.33 | 2,725,860 |
| Mar 25, 2026 | 117.26 | 118.14 | 115.30 | 116.71 | 115.41 | 3,078,928 |
| Mar 24, 2026 | 113.89 | 117.11 | 113.30 | 115.93 | 114.63 | 4,561,764 |
| Mar 23, 2026 | 117.15 | 117.33 | 114.61 | 115.23 | 113.94 | 4,617,856 |
| Mar 20, 2026 | 115.95 | 117.19 | 114.36 | 115.67 | 114.38 | 11,424,914 |
| Mar 19, 2026 | 116.69 | 118.36 | 115.90 | 115.99 | 114.69 | 4,999,135 |
| Mar 18, 2026 | 120.29 | 120.79 | 116.88 | 117.35 | 116.04 | 5,126,880 |
| Mar 17, 2026 | 118.86 | 122.52 | 118.66 | 121.68 | 120.32 | 4,508,625 |
| Mar 16, 2026 | 115.61 | 118.55 | 115.30 | 118.15 | 116.83 | 3,667,204 |
| Mar 13, 2026 | 116.51 | 117.32 | 114.47 | 115.62 | 114.33 | 3,783,256 |
| Mar 12, 2026 | 118.87 | 120.56 | 115.23 | 115.46 | 114.17 | 3,955,194 |
| Mar 11, 2026 | 120.37 | 120.94 | 118.35 | 119.79 | 118.45 | 3,127,870 |
| Mar 10, 2026 | 121.95 | 122.97 | 120.40 | 120.49 | 119.14 | 2,994,843 |
| Mar 9, 2026 | 119.78 | 122.38 | 118.33 | 122.36 | 120.99 | 3,689,326 |
| Mar 6, 2026 | 121.02 | 121.87 | 118.28 | 121.43 | 120.07 | 4,308,450 |
| Mar 5, 2026 | 124.53 | 125.45 | 122.04 | 122.23 | 120.86 | 4,139,730 |
| Mar 4, 2026 | 125.91 | 126.90 | 124.83 | 125.96 | 124.55 | 5,413,746 |
| Mar 3, 2026 | 127.50 | 127.90 | 125.19 | 125.93 | 124.52 | 3,068,152 |
| Mar 2, 2026 | 130.05 | 130.05 | 127.09 | 128.96 | 127.52 | 3,063,882 |
| Feb 27, 2026 | 128.93 | 132.30 | 128.25 | 131.10 | 129.63 | 5,546,407 |
| Feb 26, 2026 | 129.09 | 131.34 | 128.44 | 129.76 | 128.31 | 3,637,594 |
| Feb 25, 2026 | 128.70 | 129.78 | 127.02 | 128.95 | 127.51 | 3,024,226 |
| Feb 24, 2026 | 125.79 | 129.68 | 125.00 | 128.66 | 127.22 | 3,614,431 |
| Feb 23, 2026 | 126.75 | 127.89 | 124.42 | 125.79 | 124.38 | 3,728,143 |
| Feb 20, 2026 | 126.33 | 128.80 | 125.60 | 128.78 | 127.34 | 5,799,073 |
| Feb 19, 2026 | 128.74 | 129.98 | 125.47 | 127.28 | 125.86 | 4,738,520 |
| Feb 18, 2026 | 125.90 | 129.19 | 124.50 | 129.13 | 127.69 | 4,494,863 |
| Feb 17, 2026 | 127.56 | 128.00 | 125.45 | 125.56 | 124.16 | 3,766,929 |
| Feb 13, 2026 | 126.67 | 130.65 | 125.65 | 126.65 | 125.23 | 4,499,702 |
| Feb 12, 2026 | 132.49 | 132.49 | 118.94 | 125.64 | 124.24 | 10,944,592 |
| Feb 11, 2026 | 126.97 | 129.76 | 126.97 | 128.67 | 127.23 | 6,933,545 |
| Feb 10, 2026 | 127.68 | 129.60 | 127.68 | 128.13 | 126.70 | 3,620,352 |
| Feb 9, 2026 | 127.09 | 128.22 | 126.34 | 127.30 | 125.88 | 3,176,014 |
| Feb 6, 2026 | 127.99 | 129.95 | 126.54 | 127.42 | 126.00 | 4,127,725 |
| Feb 5, 2026 | 127.23 | 127.58 | 126.15 | 126.73 | 125.31 | 4,653,093 |
| Feb 4, 2026 | 123.21 | 127.66 | 123.21 | 126.70 | 125.28 | 5,106,207 |
| Feb 3, 2026 | 123.35 | 126.39 | 122.21 | 122.41 | 121.04 | 3,816,195 |
| Feb 2, 2026 | 124.02 | 125.12 | 123.04 | 124.94 | 123.54 | 4,109,062 |
| Jan 30, 2026 | 121.16 | 124.87 | 120.06 | 124.82 | 123.42 | 5,247,316 |
| Jan 29, 2026 | 123.09 | 123.34 | 121.33 | 121.72 | 120.36 | 4,729,118 |
| Jan 28, 2026 | 124.03 | 125.09 | 121.25 | 121.93 | 120.57 | 6,130,213 |
| Jan 27, 2026 | 123.54 | 126.29 | 123.05 | 124.96 | 123.56 | 3,587,693 |
| Jan 26, 2026 | 123.91 | 124.98 | 122.97 | 123.92 | 122.53 | 4,262,127 |
| Jan 23, 2026 | 124.25 | 124.81 | 123.51 | 124.05 | 122.66 | 3,339,665 |
| Jan 22, 2026 | 124.27 | 126.47 | 123.73 | 124.40 | 123.01 | 4,715,418 |
| Jan 21, 2026 | 123.96 | 127.12 | 123.67 | 125.08 | 123.68 | 5,201,868 |
| Jan 20, 2026$0.53 dividend | 122.53 | 125.72 | 121.65 | 123.24 | 121.86 | 5,443,189 |
| Jan 16, 2026 | 125.34 | 125.90 | 123.47 | 124.65 | 122.73 | 7,048,452 |
| Jan 15, 2026 | 126.00 | 126.36 | 123.71 | 125.28 | 123.35 | 4,049,055 |
| Jan 14, 2026 | 124.94 | 126.50 | 124.61 | 125.84 | 123.90 | 3,357,445 |
| Jan 13, 2026 | 125.96 | 125.97 | 123.31 | 124.62 | 122.70 | 4,301,093 |
| Jan 12, 2026 | 126.98 | 127.27 | 124.20 | 125.32 | 123.39 | 6,309,833 |
| Jan 9, 2026 | 127.68 | 128.35 | 126.08 | 127.17 | 125.21 | 3,060,992 |
| Jan 8, 2026 | 124.84 | 128.34 | 124.55 | 126.85 | 124.89 | 4,118,237 |
| Jan 7, 2026 | 129.49 | 130.23 | 125.64 | 125.67 | 123.73 | 5,291,926 |
| Jan 6, 2026 | 130.00 | 131.13 | 128.70 | 129.35 | 127.36 | 4,420,006 |
| Jan 5, 2026 | 125.64 | 129.88 | 125.44 | 129.37 | 127.38 | 5,126,239 |
| Jan 2, 2026 | 126.40 | 126.98 | 123.96 | 125.92 | 123.98 | 3,258,551 |
| Dec 31, 2025 | 126.04 | 126.84 | 125.77 | 125.82 | 123.88 | 2,943,501 |
| Dec 30, 2025 | 125.55 | 127.60 | 125.45 | 126.41 | 124.46 | 3,230,541 |
| Dec 29, 2025 | 126.16 | 126.85 | 125.56 | 125.98 | 124.04 | 4,465,924 |
| Dec 26, 2025 | 125.16 | 126.32 | 124.80 | 126.23 | 124.28 | 3,226,934 |
| Dec 24, 2025 | 123.10 | 125.69 | 123.06 | 125.49 | 123.56 | 2,369,020 |
| Dec 23, 2025 | 123.00 | 123.98 | 122.46 | 123.54 | 121.64 | 4,952,004 |
| Dec 22, 2025 | 121.99 | 123.94 | 121.12 | 123.78 | 121.87 | 5,468,694 |
| Dec 19, 2025 | 122.65 | 124.50 | 122.18 | 122.24 | 120.36 | 11,297,564 |
| Dec 18, 2025 | 122.21 | 125.53 | 122.00 | 122.76 | 120.87 | 7,929,751 |
| Dec 17, 2025 | 123.30 | 124.44 | 122.25 | 122.25 | 120.37 | 7,021,430 |
| Dec 16, 2025 | 121.83 | 124.54 | 120.72 | 123.23 | 121.33 | 19,575,345 |
| Dec 15, 2025 | 118.79 | 122.55 | 118.70 | 120.98 | 119.11 | 7,159,615 |
| Dec 12, 2025 | 119.19 | 121.08 | 118.21 | 118.66 | 116.83 | 5,071,179 |
| Dec 11, 2025 | 118.97 | 119.83 | 117.14 | 117.66 | 115.85 | 6,150,114 |
| Dec 10, 2025 | 115.96 | 118.44 | 115.60 | 118.07 | 116.25 | 5,915,846 |
| Dec 9, 2025 | 117.92 | 118.50 | 115.59 | 115.75 | 113.97 | 4,364,448 |
| Dec 8, 2025 | 118.50 | 120.15 | 117.52 | 118.16 | 116.34 | 5,272,577 |
| Dec 5, 2025 | 120.79 | 121.33 | 118.47 | 118.65 | 116.82 | 4,279,887 |
| Dec 4, 2025 | 122.46 | 123.31 | 119.72 | 120.41 | 118.55 | 4,939,186 |
| Dec 3, 2025 | 125.28 | 125.80 | 121.25 | 122.57 | 120.68 | 5,019,981 |
| Dec 2, 2025 | 126.00 | 126.00 | 122.52 | 124.44 | 122.52 | 6,896,977 |
| Dec 1, 2025 | 128.19 | 129.58 | 127.17 | 127.25 | 125.29 | 4,207,090 |
| Nov 28, 2025 | 128.32 | 129.31 | 127.75 | 128.18 | 126.20 | 2,142,999 |
| Nov 26, 2025 | 127.55 | 129.06 | 126.93 | 127.69 | 125.72 | 3,199,150 |
| Nov 25, 2025 | 123.78 | 129.03 | 123.45 | 127.89 | 125.92 | 6,021,652 |
| Nov 24, 2025 | 121.63 | 122.94 | 120.27 | 122.87 | 120.98 | 7,826,909 |
| Nov 21, 2025 | 116.38 | 122.36 | 116.00 | 122.06 | 120.18 | 6,375,011 |
| Nov 20, 2025 | 117.40 | 118.43 | 115.71 | 115.89 | 114.10 | 3,961,124 |
| Nov 19, 2025 | 118.69 | 118.96 | 115.25 | 117.08 | 115.28 | 5,415,838 |
| Nov 18, 2025 | 118.42 | 119.13 | 117.09 | 118.14 | 116.32 | 6,740,960 |
| Nov 17, 2025 | 120.71 | 121.09 | 118.35 | 118.80 | 116.97 | 4,714,767 |
| Nov 14, 2025 | 121.06 | 121.90 | 120.33 | 120.82 | 118.96 | 2,964,888 |
| Nov 13, 2025 | 121.08 | 122.52 | 120.69 | 121.16 | 119.29 | 3,826,698 |
| Nov 12, 2025 | 120.18 | 122.96 | 119.76 | 121.25 | 119.38 | 5,002,927 |
| Nov 11, 2025 | 119.67 | 121.34 | 119.58 | 120.12 | 118.27 | 5,575,003 |
| Nov 10, 2025 | 120.43 | 121.31 | 118.52 | 119.79 | 117.94 | 4,828,419 |
| Nov 7, 2025 | 119.56 | 120.27 | 117.26 | 120.24 | 118.39 | 5,808,839 |
| Nov 6, 2025 | 120.60 | 121.50 | 119.06 | 119.56 | 117.72 | 7,261,104 |
| Nov 5, 2025 | 124.20 | 124.46 | 119.07 | 120.49 | 118.63 | 8,355,343 |
| Nov 4, 2025 | 124.83 | 128.11 | 122.00 | 124.46 | 122.54 | 11,921,501 |
| Nov 3, 2025 | 143.37 | 144.83 | 142.14 | 144.35 | 142.12 | 3,994,488 |
| Oct 31, 2025$0.5 dividend | 142.57 | 144.68 | 142.31 | 144.09 | 141.87 | 3,338,157 |
| Oct 30, 2025 | 142.44 | 145.04 | 142.44 | 144.10 | 141.39 | 2,476,007 |
| Oct 29, 2025 | 145.25 | 146.11 | 143.72 | 143.94 | 141.23 | 3,186,223 |
| Oct 28, 2025 | 146.82 | 147.46 | 145.31 | 145.41 | 142.67 | 2,934,392 |
| Oct 27, 2025 | 146.53 | 147.93 | 145.41 | 147.53 | 144.75 | 2,317,383 |
| Oct 24, 2025 | 147.12 | 147.49 | 145.91 | 145.94 | 143.19 | 1,375,143 |
| Oct 23, 2025 | 146.00 | 147.51 | 145.18 | 146.39 | 143.63 | 1,566,264 |
| Oct 22, 2025 | 146.40 | 148.30 | 145.73 | 147.11 | 144.34 | 2,875,465 |
| Oct 21, 2025 | 144.83 | 147.27 | 144.55 | 146.09 | 143.34 | 2,073,392 |
| Oct 20, 2025 | 143.87 | 145.69 | 143.51 | 145.06 | 142.33 | 2,479,356 |
| Oct 17, 2025 | 143.13 | 144.57 | 142.55 | 144.06 | 141.35 | 3,748,972 |
| Oct 16, 2025 | 141.87 | 144.23 | 141.17 | 143.26 | 140.56 | 3,385,645 |
| Oct 15, 2025 | 141.39 | 143.99 | 141.33 | 142.12 | 139.45 | 3,198,852 |
| Oct 14, 2025 | 141.55 | 143.57 | 141.11 | 143.46 | 140.76 | 2,805,797 |
| Oct 13, 2025 | 141.26 | 143.36 | 140.65 | 142.26 | 139.58 | 2,261,271 |
| Oct 10, 2025 | 143.39 | 143.49 | 140.83 | 141.11 | 138.46 | 2,958,395 |
| Oct 9, 2025 | 143.82 | 145.22 | 143.25 | 143.39 | 140.69 | 3,511,069 |
| Oct 8, 2025 | 142.46 | 144.87 | 142.28 | 143.49 | 140.79 | 3,016,568 |
| Oct 7, 2025 | 146.20 | 146.20 | 142.15 | 142.77 | 140.08 | 2,753,688 |
| Oct 6, 2025 | 146.43 | 147.04 | 144.85 | 145.36 | 142.62 | 3,119,684 |
| Oct 3, 2025 | 146.72 | 148.79 | 146.25 | 146.42 | 143.66 | 2,569,675 |
| Oct 2, 2025 | 145.80 | 147.77 | 145.09 | 146.49 | 143.73 | 3,262,352 |
| Oct 1, 2025 | 146.32 | 147.38 | 145.00 | 146.95 | 144.19 | 3,677,058 |
| Sep 30, 2025 | 142.89 | 147.00 | 142.40 | 146.32 | 143.57 | 3,737,116 |
| Sep 29, 2025 | 143.86 | 144.15 | 142.50 | 143.06 | 140.37 | 2,870,207 |
| Sep 26, 2025 | 141.86 | 143.78 | 141.27 | 143.50 | 140.80 | 2,580,553 |
| Sep 25, 2025 | 141.33 | 142.00 | 139.34 | 141.13 | 138.47 | 3,058,731 |
| Sep 24, 2025 | 141.62 | 144.01 | 140.54 | 141.67 | 139.00 | 4,224,673 |
| Sep 23, 2025 | 143.25 | 146.18 | 141.53 | 142.61 | 139.93 | 3,679,877 |
| Sep 22, 2025 | 146.55 | 146.71 | 144.35 | 144.65 | 141.93 | 2,044,933 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
ZOETIS INC. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at ZTS, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|