ZTS weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.41 |
| 2017 | -0.65 |
| 2017 | 0.88 |
| 2017 | 1.86 |
| 2017 | 2.81 |
| 2017 | 0.13 |
| 2017 | -3.65 |
| 2017 | 2.65 |
| 2017 | -0.8 |
| 2017 | 0.62 |
| 2017 | 1.26 |
| 2017 | -0.35 |
| 2017 | -0.22 |
| 2017 | -1.52 |
| 2017 | 0.95 |
| 2017 | 2.07 |
| 2017 | 2.62 |
| 2017 | 5.93 |
| 2017 |
In the last 52 weeks, ZTS increased in 31 and decreased in 21. The average return for this period was -0.42%, while the median return was +0.51%. Maximum gain was +5.39% on 2025-11-28 and maximum loss was -16.13% on 2025-11-07.
Total : 52 Weeks
In the last 52 weeks, ZTS increased in 31 and decreased in 21. The average return for this period was -0.42%, while the median return was +0.51%. Maximum gain was +5.39% on 2025-11-28 and maximum loss was -16.13% on 2025-11-07.
In the last 52 weeks, ZTS increased in 31 and decreased in 21. The average return for this period was -0.42%, while the median return was +0.51%. Maximum gain was +5.39% on 2025-11-28 and maximum loss was -16.13% on 2025-11-07.
| 2025-12-26 | 122.0 | 126.2 | +3.5% |
| 2025-12-19 | 118.8 | 122.2 | +2.9% |
| 2025-12-12 | 118.5 | 118.7 | +0.1% |
| 2025-12-05 | 128.2 | 118.7 | -7.4% |
| 2025-11-28 | 121.6 | 128.2 | +5.4% |
| 2025-11-21 | 120.7 | 122.1 | +1.1% |
| 2025-11-14 | 120.4 | 120.8 | +0.3% |
| 2025-11-07 | 143.4 | 120.2 | -16.1% |
| 2025-10-31 | 146.5 | 144.1 | -1.7% |
| 2025-10-24 | 143.9 | 145.9 | +1.4% |
| 2025-10-17 | 141.3 | 144.1 | +2.0% |
| 2025-10-10 | 146.4 | 141.1 | -3.6% |
| 2025-10-03 | 143.9 | 146.4 | +1.8% |
| 2025-09-26 | 146.6 | 143.5 | -2.1% |
| 2025-09-19 | 148.1 | 145.9 | -1.5% |
| 2025-09-12 | 152.5 | 148.2 | -2.8% |
| 2025-09-05 | 155.0 | 153.3 | -1.1% |
| 2025-08-29 | 156.8 | 156.4 | -0.2% |
| 2025-08-22 | 154.0 | 156.6 | +1.7% |
| 2025-08-15 | 147.7 | 154.1 | +4.4% |
| 2025-08-08 | 151.3 | 147.4 | -2.6% |
| 2025-08-01 | 152.3 | 147.4 | -3.2% |
| 2025-07-25 | 149.3 | 152.1 | +1.9% |
| 2025-07-18 | 155.2 | 148.6 | -4.3% |
| 2025-07-11 | 159.3 | 155.0 | -2.7% |
| 2025-07-03 | 156.2 | 159.2 | +1.9% |
| 2025-06-27 | 156.8 | 156.2 | -0.4% |
| 2025-06-20 | 165.8 | 157.2 | -5.2% |
| 2025-06-13 | 168.8 | 164.3 | -2.7% |
| 2025-06-06 | 167.8 | 170.2 | +1.4% |
| 0.83 |
| 2017 | 0.9 |
| 2017 | 3.68 |
| 2017 | 0.08 |
| 2017 | 0.27 |
| 2017 | -0.1 |
| 2017 | -0.16 |
| 2017 | -0.78 |
| 2017 | 0.3 |
| 2017 | 1.36 |
| 2017 | -0.46 |
| 2017 | -1.57 |
| 2017 | -0.53 |
| 2017 | -3.85 |
| 2017 | 0.93 |
| 2017 | 0.84 |
| 2017 | 2.18 |
| 2017 | 3.19 |
| 2017 | -0.2 |
| 2017 | -1.76 |
| 2017 | -0.65 |
| 2017 | -0.14 |
| 2017 | 2.55 |
| 2017 | 0.53 |
| 2017 | -3.25 |
| 2017 | 7.24 |
| 2017 | 0.3 |
| 2017 | 2.58 |
| 2017 | 0.69 |
| 2017 | 1.13 |
| 2017 | -0.77 |
| 2017 | 0.17 |
| 2017 | 0.04 |
| 2017 | -0.5 |
| 2018 | 1.13 |
| 2018 | 2.67 |
| 2018 | 0.74 |
| 2018 | 4.46 |
| 2018 | -3.8 |
| 2018 | -5.6 |
| 2018 | 9.31 |
| 2018 | 4.52 |
| 2018 | -2.61 |
| 2018 | 4.33 |
| 2018 | -0.34 |
| 2018 | -3.84 |
| 2018 | 1.99 |
| 2018 | -2.65 |
| 2018 | 2.15 |
| 2018 | 1.14 |
| 2018 | -0.88 |
| 2018 | -3.92 |
| 2018 | 3.32 |
| 2018 | -0.17 |
| 2018 | -1.43 |
| 2018 | 2.94 |
| 2018 | 1.32 |
| 2018 | 2.58 |
| 2018 | -3.03 |
| 2018 | -0.94 |
| 2018 | 2.45 |
| 2018 | -0.87 |
| 2018 | -1.18 |
| 2018 | 0.07 |
| 2018 | 7.51 |
| 2018 | -0.25 |
| 2018 | -0.26 |
| 2018 | -2.18 |
| 2018 | 0.76 |
| 2018 | -1.52 |
| 2018 | -0.91 |
| 2018 | 0.86 |
| 2018 | 2.23 |
| 2018 | -0.09 |
| 2018 | -2.99 |
| 2018 | 1.31 |
| 2018 | -3.14 |
| 2018 | 3.31 |
| 2018 | 2.44 |
| 2018 | -3.06 |
| 2018 | -3.29 |
| 2018 | 4.53 |
| 2018 | -6.92 |
| 2018 | 0.29 |
| 2018 | -6.75 |
| 2018 | 4.42 |
| 2019 | -0.6 |
| 2019 | 1.45 |
| 2019 | -0.88 |
| 2019 | 0.77 |
| 2019 | 3.84 |
| 2019 | -0.48 |
| 2019 | 9.73 |
| 2019 | -0.15 |
| 2019 | 0.79 |
| 2019 | -5.37 |
| 2019 | 4.6 |
| 2019 | 0.96 |
| 2019 | 3.34 |
| 2019 | -0.28 |
| 2019 | -0.55 |
| 2019 | -2.78 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 75.9 | 76.5 | 74.53 | 75.39 | — |
| 2026-07-10 | 75.86 | 76.99 | 75.25 | 75.56 | — |
| 2026-07-09 | 74.75 | 75.56 | 74.17 | 75.08 | — |
| 2026-07-08 | 75.47 | 76.06 | 73.8 | 75.1 | — |
| 2026-07-07 | 76.5 | 77.99 | 75.82 | 76.29 | — |
| 2026-07-06 | 75.06 | 75.64 | 73.06 | 75.42 | — |
| 2026-07-02 | 73.28 | 75.05 | 72.9 | 74.8 | — |
| 2026-07-01 | 72.26 | 74.64 | 72.13 | 72.45 | — |
| 2026-06-30 | 73.17 | 73.56 | 71.47 | 71.86 | — |
| 2026-06-29 | 76.83 | 76.87 | 73.07 | 73.25 | — |
| 2026-06-26 | 76.89 | 77.59 | 75.55 | 76.09 | — |
| 2026-06-25 | 78.71 | 79.9 | 77.26 | 77.82 | — |
| 2026-06-24 | 77.81 | 79.08 | 77.52 | 78.17 | — |
| 2026-06-23 | 76.68 | 77.96 | 76.32 | 76.84 | — |
| 2026-06-22 | 76.88 | 78.46 | 75.64 | 75.89 | — |
| 2026-06-18 | 77.73 | 79.06 | 77.32 | 78.71 | — |
| 2026-06-17 | 78.5 | 80 | 76.8 | 77.26 | — |
| 2026-06-16 | 80.5 | 80.58 | 78.27 | 79.33 | — |
| 2026-06-15 | 80.81 | 82.04 | 78.93 | 79.95 | — |
| 2026-06-12 | 82.35 | 82.35 | 79.17 | 79.57 | — |
| 2026-06-11 | 80.2 | 82.1 | 79.82 | 81.4 | — |
| 2026-06-10 | 82.36 | 82.98 | 80.8 | 81.29 | — |
| 2026-06-09 | 79.51 | 82.32 | 79.46 | 82.2 | — |
| 2026-06-05 | 79.54 | 81.19 | 79.44 | 79.44 | — |
| 2026-06-04 | 79.37 | 81.63 | 78.64 | 79.52 | — |
| 2026-06-03 | 76.22 | 78.74 | 75.65 | 77.59 | — |
| 2026-06-02 | 76.83 | 77.21 | 74.87 | 76.39 | — |
| 2026-06-01 | 77.06 | 78.46 | 76.59 | 77.56 | — |
| 2026-05-29 | 78.51 | 78.88 | 77.44 | 77.69 | — |
| 2026-05-28 | 79 | 80.2 | 78.25 | 78.27 | — |
| 2026-05-27 | 80.02 | 81.13 | 78.73 | 79.48 | — |
| 2026-05-22 | 80.87 | 82.34 | 80.13 | 81.32 | — |
| 2026-05-21 | 78.99 | 80.42 | 76.21 | 80.07 | — |
| 2026-05-20 | 78.47 | 80.44 | 77.25 | 79.71 | — |
| 2026-05-19 | 79.85 | 80.36 | 77.59 | 78.92 | — |
| 2026-05-18 | 74.2 | 77.96 | 74.2 | 77.72 | — |
| 2026-05-15 | 75.4 | 76.87 | 73.61 | 74.22 | — |
| 2026-05-14 | 74.45 | 75.75 | 73.98 | 75.48 | — |
| 2026-05-13 | 76.68 | 77.84 | 74.29 | 74.34 | — |
| 2026-05-12 | 77.65 | 78.65 | 75.11 | 76.94 | — |
| 2026-05-11 | 82.12 | 82.12 | 76.38 | 76.67 | — |
| 2026-05-08 | 87.32 | 87.58 | 81.1 | 82.83 | — |
| 2026-05-07 | 90.67 | 91.61 | 85.32 | 87.31 | — |
| 2026-05-06 | 113.69 | 115.13 | 110.94 | 111.22 | — |
| 2026-05-05 | 112.67 | 113.51 | 111.27 | 112.54 | — |
| 2026-05-04 | 113.65 | 114.18 | 112.1 | 112.68 | — |
| 2026-05-01 | 116.22 | 116.25 | 113.76 | 114.16 | — |
| 2026-04-30 | 114.04 | 115.52 | 113.79 | 114.97 | — |
| 2026-04-29 | 115.5 | 115.9 | 112.97 | 113.83 | — |
| 2026-04-28 | 117.23 | 118.24 | 116.07 | 116.65 | — |
| 2026-04-27 | 116.62 | 119.68 | 116.6 | 117.87 | — |
| 2026-04-24 | 116.01 | 117.05 | 115.41 | 116.87 | — |
| 2026-04-23 | 117.19 | 117.6 | 114.95 | 116.06 | — |
| 2026-04-22 | 118.95 | 119.91 | 116.6 | 117.52 | — |
| 2026-04-21 | 122 | 123.2 | 117.75 | 118.18 | — |
| 2026-04-20 | 121.55 | 123.29 | 120.54 | 122.72 | — |
| 2026-04-17 | 120.08 | 122.97 | 119.57 | 122.38 | — |
| 2026-04-16 | 120.89 | 122.01 | 119.04 | 119.04 | — |
| 2026-04-15 | 121.74 | 122.47 | 120.2 | 120.76 | — |
| 2026-04-14 | 119.61 | 121.53 | 118.6 | 121.11 | — |
| 2026-04-13 | 117.17 | 120.11 | 116.85 | 120.08 | — |
| 2026-04-10 | 120.38 | 120.75 | 117.22 | 117.86 | — |
| 2026-04-09 | 119.04 | 120.25 | 117.22 | 119.99 | — |
| 2026-04-08 | 118.78 | 119.79 | 118.32 | 119.75 | — |
| 2026-04-07 | 118.09 | 118.48 | 116.31 | 116.8 | — |
| 2026-04-06 | 117.11 | 118.39 | 116.8 | 118.26 | — |
| 2026-04-02 | 115.93 | 118.64 | 115.37 | 117.94 | — |
| 2026-04-01 | 118.2 | 118.89 | 116.76 | 117.29 | — |
| 2026-03-31 | 116.89 | 118.24 | 115.66 | 118.21 | — |
| 2026-03-30 | 114.79 | 116.59 | 113.61 | 116.33 | — |
| 2026-03-27 | 116.81 | 117.29 | 113.29 | 113.35 | — |
| 2026-03-26 | 115.64 | 118.58 | 115.3 | 116.63 | — |
| 2026-03-25 | 117.26 | 118.14 | 115.3 | 116.71 | — |
| 2026-03-24 | 113.89 | 117.11 | 113.31 | 115.93 | — |
| 2026-03-23 | 117.15 | 117.33 | 114.61 | 115.23 | — |
| 2026-03-20 | 115.95 | 117.19 | 114.36 | 115.67 | — |
| 2026-03-19 | 116.69 | 118.36 | 115.9 | 115.99 | — |
| 2026-03-18 | 120.29 | 120.78 | 116.88 | 117.35 | — |
| 2026-03-17 | 118.86 | 122.52 | 118.66 | 121.68 | — |
| 2026-03-16 | 115.61 | 118.54 | 115.3 | 118.15 | — |
| 2026-03-13 | 116.51 | 117.31 | 114.47 | 115.62 | — |
| 2026-03-12 | 118.87 | 120.57 | 115.23 | 115.46 | — |
| 2026-03-11 | 120.37 | 120.94 | 118.35 | 119.79 | — |
| 2026-03-10 | 121.95 | 122.97 | 120.4 | 120.49 | — |
| 2026-03-09 | 119.78 | 122.38 | 118.33 | 122.36 | — |
| 2026-03-06 | 121.02 | 121.87 | 118.28 | 121.43 | — |
| 2026-03-05 | 124.54 | 125.45 | 122.04 | 122.23 | — |
| 2026-03-04 | 125.91 | 126.9 | 124.84 | 125.96 | — |
| 2026-03-03 | 127.5 | 127.9 | 125.19 | 125.93 | — |
| 2026-03-02 | 130.05 | 130.05 | 127.09 | 128.96 | — |
| 2026-02-27 | 128.93 | 132.3 | 128.25 | 131.1 | — |
| 2026-02-26 | 129.1 | 131.34 | 128.44 | 129.76 | — |
| 2026-02-25 | 128.7 | 129.78 | 127.02 | 128.95 | — |
| 2026-02-25 | 128.7 | 129.78 | 127.02 | 128.95 | — |
| 2026-02-25 | 128.7 | 129.78 | 127.02 | 128.95 | — |
| 2026-02-24 | 125.79 | 129.68 | 125 | 128.66 | — |
| 2026-02-23 | 126.75 | 127.89 | 124.42 | 125.79 | — |
| 2026-02-20 | 126.33 | 128.8 | 125.6 | 128.78 | — |
| 2026-02-19 | 128.74 | 129.98 | 125.47 | 127.28 | — |
| 2026-02-18 | 125.9 | 129.2 | 124.5 | 129.13 | — |
| 2026-02-17 | 127.56 | 128 | 125.45 | 125.56 | — |
| 2026-02-13 | 126.67 | 130.65 | 125.65 | 126.65 | — |
| 2026-02-12 | 132.49 | 132.49 | 118.94 | 125.64 | — |
| 2026-02-11 | 126.97 | 129.76 | 126.97 | 128.67 | — |
| 2026-02-10 | 127.68 | 129.6 | 127.68 | 128.13 | — |
| 2026-02-09 | 127.09 | 128.22 | 126.34 | 127.3 | — |
| 2026-02-06 | 127.99 | 129.95 | 126.54 | 127.42 | — |
| 2026-02-05 | 127.23 | 127.58 | 126.15 | 126.73 | — |
| 2026-02-04 | 123.21 | 127.66 | 123.21 | 126.7 | — |
| 2026-02-03 | 123.35 | 126.39 | 122.21 | 122.41 | — |
| 2026-02-02 | 124.02 | 125.12 | 123.04 | 124.94 | — |
| 2026-01-30 | 121.16 | 124.87 | 120.06 | 124.82 | — |
| 2026-01-29 | 123.09 | 123.34 | 121.33 | 121.72 | — |
| 2026-01-28 | 124.03 | 125.09 | 121.25 | 121.93 | — |
| 2026-01-27 | 123.54 | 126.29 | 123.05 | 124.96 | — |
| 2026-01-26 | 123.91 | 124.98 | 122.97 | 123.92 | — |
| 2026-01-23 | 124.25 | 124.81 | 123.51 | 124.05 | — |
| 2026-01-22 | 124.27 | 126.47 | 123.73 | 124.4 | — |
| 2026-01-21 | 123.96 | 127.12 | 123.68 | 125.08 | — |
| 2026-01-20 | 122.53 | 125.72 | 121.65 | 123.24 | — |