ZTS(ZTS)
ZTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $120.08 | $122.97 | $119.57 | $122.39 | 3.45M |
| 4/16/2026 | $120.89 | $122.01 | $119.03 | $119.04 | 2.99M |
| 4/15/2026 | $121.74 | $122.47 | $120.20 | $120.76 | 2.21M |
| 4/14/2026 | $119.61 | $121.54 | $118.60 | $121.11 | 2.78M |
| 4/13/2026 | $117.17 | $120.11 | $116.85 | $120.08 | 3.53M |
| 4/10/2026 | $120.38 | $120.75 | $117.22 | $117.86 | 2.38M |
| 4/9/2026 | $119.04 | $120.25 | $117.22 | $119.99 | 2.44M |
| 4/8/2026 | $118.78 | $119.79 | $118.32 | $119.75 | 2.64M |
| 4/7/2026 | $118.09 | $118.48 | $116.30 | $116.80 | 3.25M |
| 4/6/2026 | $117.11 | $118.40 | $116.80 | $118.26 | 1.72M |
| 4/2/2026 | $115.93 | $118.65 | $115.37 | $117.94 | 2.19M |
| 4/1/2026 | $118.20 | $118.89 | $116.76 | $117.29 | 2.21M |
| 3/31/2026 | $116.89 | $118.24 | $115.66 | $118.21 | 3.93M |
| 3/30/2026 | $114.79 | $116.59 | $113.58 | $116.33 | 2.91M |
| 3/27/2026 | $116.81 | $117.29 | $113.29 | $113.35 | 3.60M |
| 3/26/2026 | $115.64 | $118.58 | $115.30 | $116.63 | 2.73M |
| 3/25/2026 | $117.26 | $118.14 | $115.30 | $116.71 | 3.08M |
| 3/24/2026 | $113.89 | $117.11 | $113.30 | $115.93 | 4.56M |
| 3/23/2026 | $117.15 | $117.33 | $114.62 | $115.23 | 4.62M |
| 3/20/2026 | $115.95 | $117.19 | $114.36 | $115.67 | 11.42M |
| 3/19/2026 | $116.69 | $118.36 | $115.90 | $115.99 | 5.00M |
| 3/18/2026 | $120.29 | $120.79 | $116.88 | $117.35 | 5.13M |
| 3/17/2026 | $118.86 | $122.52 | $118.66 | $121.68 | 4.51M |
| 3/16/2026 | $115.61 | $118.55 | $115.30 | $118.15 | 3.67M |
| 3/13/2026 | $116.51 | $117.32 | $114.47 | $115.62 | 3.78M |
| 3/12/2026 | $118.87 | $120.57 | $115.23 | $115.48 | 3.96M |
| 3/11/2026 | $120.37 | $120.94 | $118.35 | $119.79 | 3.13M |
| 3/10/2026 | $121.95 | $122.97 | $120.40 | $120.49 | 2.99M |
| 3/9/2026 | $119.78 | $122.38 | $118.33 | $122.36 | 3.69M |
| 3/6/2026 | $121.02 | $121.87 | $118.28 | $121.43 | 4.31M |
| 3/5/2026 | $124.54 | $125.45 | $122.04 | $122.23 | 4.14M |
| 3/4/2026 | $125.91 | $126.90 | $124.84 | $125.96 | 5.41M |
| 3/3/2026 | $127.50 | $127.90 | $125.19 | $125.93 | 3.07M |
| 3/2/2026 | $130.05 | $130.05 | $127.09 | $128.96 | 3.06M |
| 2/27/2026 | $128.93 | $132.30 | $128.25 | $131.10 | 5.55M |
| 2/26/2026 | $129.10 | $131.34 | $128.44 | $129.76 | 3.64M |
| 2/25/2026 | $128.70 | $129.78 | $127.02 | $128.95 | 3.02M |
| 2/24/2026 | $125.79 | $129.68 | $125.00 | $128.66 | 3.61M |
| 2/23/2026 | $126.75 | $127.89 | $124.42 | $125.79 | 3.73M |
| 2/20/2026 | $126.33 | $128.80 | $125.60 | $128.78 | 5.80M |
| 2/19/2026 | $128.74 | $129.98 | $125.47 | $127.28 | 4.74M |
| 2/18/2026 | $125.90 | $129.20 | $124.50 | $129.13 | 4.49M |
| 2/17/2026 | $127.56 | $128.00 | $125.45 | $125.56 | 3.77M |
| 2/13/2026 | $126.67 | $130.65 | $125.65 | $126.65 | 4.50M |
| 2/12/2026 | $132.49 | $132.49 | $118.94 | $125.64 | 10.94M |
| 2/11/2026 | $126.97 | $129.76 | $126.97 | $128.67 | 6.93M |
| 2/10/2026 | $127.68 | $129.60 | $127.68 | $128.13 | 3.62M |
| 2/9/2026 | $127.09 | $128.22 | $126.34 | $127.30 | 3.18M |
| 2/6/2026 | $127.99 | $129.95 | $126.54 | $127.42 | 4.13M |
| 2/5/2026 | $127.23 | $127.58 | $126.15 | $126.73 | 4.65M |
| 2/4/2026 | $123.21 | $127.66 | $123.21 | $126.70 | 5.11M |
| 2/3/2026 | $123.35 | $126.39 | $122.21 | $122.41 | 3.82M |
| 2/2/2026 | $124.02 | $125.12 | $123.04 | $124.94 | 4.11M |
| 1/30/2026 | $121.16 | $124.87 | $120.06 | $124.82 | 5.25M |
| 1/29/2026 | $123.09 | $123.34 | $121.33 | $121.72 | 4.73M |
| 1/28/2026 | $124.03 | $125.09 | $121.25 | $121.93 | 6.13M |
| 1/27/2026 | $123.54 | $126.29 | $123.05 | $124.96 | 3.59M |
| 1/26/2026 | $123.91 | $124.98 | $122.97 | $123.92 | 4.26M |
| 1/23/2026 | $124.25 | $124.81 | $123.51 | $124.05 | 3.34M |
| 1/22/2026 | $124.27 | $126.47 | $123.73 | $124.40 | 4.72M |
| 1/21/2026 | $123.96 | $127.12 | $123.68 | $125.08 | 5.20M |
| 1/20/2026 | $122.53 | $125.72 | $121.65 | $123.24 | 5.44M |