ZTS: Zoetis Inc.

As of Friday, February 20th, 2026

$ 128.78

+1.50 +1.18%

Open: 126.33
High: 128.80
Low: 125.60
Volume: 5,798,883
Previous Close on Thursday, February 19th, 2026

$ 127.28

-1.85 -1.43%

Open: 128.74
High: 129.98
Low: 125.47
Volume: 4,732,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 126.33 128.80 125.60 128.78 5,798,883 +1.50 +1.18
2026-02-19 128.74 129.98 125.47 127.28 4,732,394 -1.85 -1.43
2026-02-18 125.90 129.20 124.50 129.13 4,490,219 +3.57 +2.84
2026-02-17 127.56 128.00 125.45 125.56 3,753,764 -1.09 -0.86
2026-02-13 126.67 130.65 125.65 126.65 4,478,314 +1.01 +0.80
2026-02-12 132.49 132.49 118.94 125.64 10,620,943 -3.03 -2.35
2026-02-11 126.97 129.76 126.97 128.67 6,780,655 +0.54 +0.42
2026-02-10 127.68 129.60 127.68 128.13 3,506,227 +0.83 +0.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 130.65
On 2026-02-13		 124.50
On 2026-02-18		 3.14 2.50 130.65
On 2026-02-13		 124.50
On 2026-02-18		 -4.71 127.48
10D 132.49
On 2026-02-12		 118.94
On 2026-02-12		 2.05 1.62 132.49
On 2026-02-12		 124.50
On 2026-02-18		 -6.03 127.46
20D 132.49
On 2026-02-12		 118.94
On 2026-02-12		 4.38 3.52 132.49
On 2026-02-12		 124.50
On 2026-02-18		 -6.03 125.84
WTD 129.98
On 2026-02-19		 124.50
On 2026-02-18		 2.13 1.68 129.98
On 2026-02-19		 125.60
On 2026-02-20		 -3.37 127.69
MTD 132.49
On 2026-02-12		 118.94
On 2026-02-12		 3.96 3.17 132.49
On 2026-02-12		 124.50
On 2026-02-18		 -6.03 126.81
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

128.78 +1.50 +1.18 5,798,883