ZTS(ZTS)
ZTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $76.89 | $77.61 | $75.55 | $76.09 | 15.72M |
| 6/25/2026 | $78.71 | $79.91 | $77.26 | $77.82 | 5.79M |
| 6/24/2026 | $77.81 | $79.09 | $77.36 | $78.17 | 4.76M |
| 6/23/2026 | $76.68 | $78.00 | $76.32 | $76.84 | 5.86M |
| 6/22/2026 | $76.88 | $78.46 | $75.64 | $75.89 | 6.77M |
| 6/18/2026 | $77.73 | $79.06 | $77.31 | $78.71 | 17.09M |
| 6/17/2026 | $78.50 | $80.02 | $76.80 | $77.26 | 5.25M |
| 6/16/2026 | $80.50 | $80.58 | $78.27 | $79.33 | 6.85M |
| 6/15/2026 | $80.81 | $82.05 | $78.93 | $79.95 | 5.77M |
| 6/12/2026 | $82.35 | $82.40 | $79.17 | $79.57 | 6.56M |
| 6/11/2026 | $80.20 | $82.10 | $79.81 | $81.40 | 7.26M |
| 6/10/2026 | $82.36 | $82.98 | $80.80 | $81.29 | 7.06M |
| 6/9/2026 | $79.51 | $82.32 | $79.45 | $82.20 | 6.99M |
| 6/8/2026 | $79.56 | $79.67 | $77.70 | $78.82 | 5.43M |
| 6/5/2026 | $79.54 | $81.19 | $79.42 | $79.44 | 5.30M |
| 6/4/2026 | $79.37 | $81.63 | $78.64 | $79.52 | 7.36M |
| 6/3/2026 | $76.22 | $78.74 | $75.63 | $77.59 | 8.11M |
| 6/2/2026 | $76.83 | $77.21 | $74.87 | $76.39 | 7.65M |
| 6/1/2026 | $77.06 | $78.48 | $76.59 | $77.56 | 5.05M |
| 5/29/2026 | $78.51 | $78.88 | $77.44 | $77.69 | 9.30M |
| 5/28/2026 | $79.00 | $80.20 | $78.25 | $78.27 | 7.69M |
| 5/27/2026 | $80.02 | $81.14 | $78.73 | $79.48 | 7.87M |
| 5/26/2026 | $80.78 | $81.31 | $79.94 | $80.23 | 5.70M |
| 5/22/2026 | $80.87 | $82.34 | $80.13 | $81.32 | 6.33M |
| 5/21/2026 | $78.99 | $80.42 | $76.21 | $80.07 | 8.56M |
| 5/20/2026 | $78.47 | $80.44 | $77.25 | $79.71 | 7.40M |
| 5/19/2026 | $79.85 | $80.36 | $77.59 | $78.92 | 7.30M |
| 5/18/2026 | $74.20 | $77.96 | $74.20 | $77.72 | 8.85M |
| 5/15/2026 | $75.40 | $76.90 | $72.38 | $74.22 | 8.95M |
| 5/14/2026 | $74.45 | $75.75 | $73.98 | $75.48 | 8.71M |
| 5/13/2026 | $76.68 | $77.84 | $74.29 | $74.34 | 13.09M |
| 5/12/2026 | $77.65 | $78.67 | $75.11 | $76.94 | 18.43M |
| 5/11/2026 | $82.12 | $82.12 | $76.38 | $76.67 | 15.64M |
| 5/8/2026 | $87.32 | $87.58 | $81.10 | $82.83 | 17.19M |
| 5/7/2026 | $90.67 | $91.64 | $85.31 | $87.31 | 29.92M |
| 5/6/2026 | $113.69 | $115.13 | $110.94 | $111.22 | 5.27M |
| 5/5/2026 | $112.67 | $113.51 | $111.27 | $112.54 | 3.36M |
| 5/4/2026 | $113.65 | $114.19 | $112.10 | $112.68 | 3.21M |
| 5/1/2026 | $116.22 | $116.25 | $113.76 | $114.16 | 3.20M |
| 4/30/2026 | $114.04 | $115.54 | $113.79 | $114.97 | 4.30M |
| 4/29/2026 | $115.50 | $115.91 | $112.97 | $113.83 | 3.40M |
| 4/28/2026 | $117.23 | $118.29 | $116.08 | $116.65 | 2.97M |
| 4/27/2026 | $116.62 | $119.68 | $116.60 | $117.87 | 3.16M |
| 4/24/2026 | $116.01 | $117.05 | $115.41 | $116.87 | 4.19M |
| 4/23/2026 | $117.19 | $117.60 | $114.95 | $116.06 | 4.53M |
| 4/22/2026 | $118.95 | $119.91 | $116.60 | $117.52 | 3.51M |
| 4/21/2026 | $122.00 | $123.21 | $117.75 | $118.18 | 3.73M |
| 4/20/2026 | $121.55 | $123.32 | $120.55 | $122.72 | 3.80M |
| 4/17/2026 | $120.08 | $122.97 | $119.57 | $122.38 | 6.17M |
| 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 |