Zoetis Inc Stock Price History

ZTS Stock  USD 175.25  1.49  0.84%   
Below is the normalized historical share price chart for Zoetis Inc extending back to February 01, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Zoetis stands at 175.25, as last reported on the 30th of November, with the highest price reaching 177.81 and the lowest price hitting 175.25 during the day.
IPO Date
1st of February 2013
200 Day MA
177.9907
50 Day MA
184.4966
Beta
0.896
 
Yuan Drop
 
Covid
If you're considering investing in Zoetis Stock, it is important to understand the factors that can impact its price. Zoetis Inc shows Sharpe Ratio of -0.0469, which attests that the company had a -0.0469% return per unit of risk over the last 3 months. Zoetis Inc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Zoetis' Market Risk Adjusted Performance of (0.26), mean deviation of 0.9522, and Standard Deviation of 1.28 to validate the risk estimate we provide.
  
Common Stock Shares Outstanding is likely to drop to about 389.2 M in 2024. Total Stockholder Equity is likely to drop to about 3.2 B in 2024. At this time, Zoetis' Price To Operating Cash Flows Ratio is comparatively stable compared to the past year. Price To Free Cash Flows Ratio is likely to gain to 58.96 in 2024, whereas Price Earnings Ratio is likely to drop 28.97 in 2024. Zoetis Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0469

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsZTS

Estimated Market Risk

 1.31
  actual daily
11
89% of assets are more volatile

Expected Return

 -0.06
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average Zoetis is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Zoetis by adding Zoetis to a well-diversified portfolio.
Price Book
15.2348
Enterprise Value Ebitda
22.4059
Price Sales
8.6393
Shares Float
450.4 M
Dividend Share
1.671

Zoetis Stock Price History Chart

There are several ways to analyze Zoetis Stock price data. The simplest method is using a basic Zoetis candlestick price chart, which shows Zoetis price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 18, 2024196.02
Lowest PriceNovember 6, 2024170.37

Zoetis November 30, 2024 Stock Price Synopsis

Various analyses of Zoetis' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Zoetis Stock. It can be used to describe the percentage change in the price of Zoetis from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Zoetis Stock.
Zoetis Price Daily Balance Of Power(0.58)
Zoetis Price Action Indicator(2.03)
Zoetis Accumulation Distribution 22,222 
Zoetis Price Rate Of Daily Change 0.99 

Zoetis November 30, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Zoetis Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Zoetis intraday prices and daily technical indicators to check the level of noise trading in Zoetis Stock and then apply it to test your longer-term investment strategies against Zoetis.

Zoetis Stock Price History Data

The price series of Zoetis for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 25.65 with a coefficient of variation of 3.95. The daily prices for the period are distributed with arithmetic mean of 185.11. The median price for the last 90 days is 186.93. The company paid out dividends to its shareholders on 2024-10-31.
OpenHighLowCloseVolume
11/29/2024 176.93  177.81  175.25  175.25  1,543,442 
11/27/2024 175.27  179.27  175.12  176.74  2,314,997 
11/26/2024 178.45  178.65  174.84  175.70  2,539,471 
11/25/2024 177.00  178.79  176.15  178.71  4,558,326 
11/22/2024 176.35  178.07  176.28  176.96  1,854,547 
11/21/2024 175.70  177.66  174.55  176.71  2,019,462 
11/20/2024 176.42  177.40  173.83  175.67  2,187,329 
11/19/2024 174.88  176.50  173.24  175.56  1,630,997 
11/18/2024 174.13  177.20  173.66  176.42  2,205,583 
11/15/2024 173.00  177.06  170.75  175.14  3,042,963 
11/14/2024 177.48  178.97  173.82  174.63  2,999,269 
11/13/2024 175.32  177.50  174.91  177.04  1,872,629 
11/12/2024 175.39  176.51  173.75  173.96  2,662,317 
11/11/2024 176.93  178.37  175.00  176.15  2,007,939 
11/08/2024 174.25  177.10  173.22  176.82  3,243,119 
11/07/2024 172.59  174.79  169.64  174.25  3,781,307 
11/06/2024 178.52  178.92  169.31  170.37  5,361,623 
11/05/2024 174.56  176.80  172.25  175.27  2,453,353 
11/04/2024 176.64  179.17  173.59  175.18  4,164,043 
11/01/2024 179.98  183.11  179.20  181.95  2,838,633 
10/31/2024 180.22  181.58  178.74  178.78  2,120,076 
10/30/2024 179.49  183.38  179.37  182.31  1,957,794 
10/29/2024 181.58  183.97  180.61  180.84  1,696,096 
10/28/2024 181.10  182.67  180.27  182.33  1,909,675 
10/25/2024 181.06  181.60  179.25  179.58  2,623,220 
10/24/2024 187.12  187.80  179.63  181.07  4,485,863 
10/23/2024 188.95  189.53  187.12  188.54  1,339,486 
10/22/2024 187.96  189.37  186.78  189.06  1,441,882 
10/21/2024 192.02  192.54  188.73  189.00  959,465 
10/18/2024 190.71  193.03  190.05  192.82  1,576,375 
10/17/2024 195.25  196.09  190.44  190.55  1,701,212 
10/16/2024 191.55  195.42  191.30  193.98  1,591,519 
10/15/2024 191.83  195.36  191.49  191.94  1,414,577 
10/14/2024 189.71  192.58  189.34  192.19  1,616,399 
10/11/2024 189.76  192.36  189.25  189.63  1,819,934 
10/10/2024 189.31  190.32  188.47  189.83  1,153,591 
10/09/2024 186.84  189.99  186.57  189.72  965,448 
10/08/2024 186.56  188.80  186.21  186.93  1,990,138 
10/07/2024 189.63  189.67  186.20  186.84  1,847,354 
10/04/2024 190.54  191.42  188.55  189.58  1,697,760 
10/03/2024 191.44  191.88  189.55  190.54  1,325,078 
10/02/2024 193.06  193.93  190.81  192.01  1,233,329 
10/01/2024 194.99  195.54  190.63  193.96  1,951,177 
09/30/2024 194.55  195.53  193.12  194.92  1,838,191 
09/27/2024 195.19  197.04  193.96  194.35  1,343,665 
09/26/2024 191.67  194.70  191.42  194.41  1,556,138 
09/25/2024 193.38  195.32  190.35  191.08  1,906,297 
09/24/2024 194.50  195.25  192.43  193.23  2,045,051 
09/23/2024 192.35  193.20  190.63  193.13  1,315,690 
09/20/2024 192.48  194.09  190.62  192.18  3,520,725 
09/19/2024 197.76  199.86  190.86  192.78  2,463,092 
09/18/2024 196.33  197.92  193.91  196.02  1,993,814 
09/17/2024 194.02  195.85  193.54  195.25  1,962,925 
09/16/2024 191.80  193.99  190.76  193.79  1,263,430 
09/13/2024 190.12  192.16  189.69  190.64  1,725,180 
09/12/2024 189.53  190.42  186.70  190.26  1,046,032 
09/11/2024 190.26  190.70  186.00  189.54  1,387,932 
09/10/2024 191.28  192.31  187.38  190.91  2,675,674 
09/09/2024 190.10  193.15  189.64  191.28  2,652,656 
09/06/2024 187.02  189.99  186.62  188.78  2,710,102 
09/05/2024 187.22  187.61  185.40  186.15  1,465,678 

About Zoetis Stock history

Zoetis investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Zoetis is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Zoetis Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Zoetis stock prices may prove useful in developing a viable investing in Zoetis
Last ReportedProjected for Next Year
Common Stock Shares Outstanding462.3 M389.2 M
Net Income Applicable To Common Shares2.4 B2.6 B

Zoetis Quarterly Net Working Capital

4.58 Billion

Zoetis Stock Technical Analysis

Zoetis technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Zoetis technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Zoetis trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Dashboard Now

   

Portfolio Dashboard

Portfolio dashboard that provides centralized access to all your investments
All  Next Launch Module

Zoetis Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Zoetis' price direction in advance. Along with the technical and fundamental analysis of Zoetis Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Zoetis to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Zoetis Stock Analysis

When running Zoetis' price analysis, check to measure Zoetis' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Zoetis is operating at the current time. Most of Zoetis' value examination focuses on studying past and present price action to predict the probability of Zoetis' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Zoetis' price. Additionally, you may evaluate how the addition of Zoetis to your portfolios can decrease your overall portfolio volatility.