NEO:ZTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	52.55	52.65	52.55	52.65	52.65	0.32%	490
Jun 18, 2026	52.37	52.53	52.37	52.48	52.48	0.29%	2,248
Jun 17, 2026	52.20	52.36	52.19	52.33	52.33	0.50%	3,426
Jun 16, 2026	52.07	52.10	52.07	52.07	52.07	0.08%	898
Jun 15, 2026	52.05	52.06	52.03	52.03	52.03	0.13%	4,486
Jun 12, 2026	51.92	51.96	51.92	51.96	51.96	0.06%	2,742
Jun 11, 2026	52.01	52.01	51.92	51.93	51.93	0.37%	38,782
Jun 10, 2026	51.69	51.74	51.69	51.74	51.74	-0.02%	2,065
Jun 9, 2026	51.83	51.83	51.71	51.75	51.75	0.04%	15,523
Jun 8, 2026	51.72	51.75	51.71	51.73	51.73	0.08%	5,147
Jun 5, 2026	51.66	51.69	51.65	51.69	51.69	0.06%	1,501
Jun 4, 2026	51.61	51.66	51.61	51.66	51.66	0.17%	487,429
Jun 3, 2026	51.51	51.61	51.51	51.57	51.57	0.29%	4,398
Jun 2, 2026	51.58	51.58	51.38	51.42	51.42	-	3,255
Jun 1, 2026	51.53	51.53	51.36	51.42	51.42	0.29%	6,675
May 29, 2026	51.28	51.31	51.27	51.27	51.27	0.08%	3,992
May 28, 2026	51.41	51.41	51.23	51.23	51.23	-0.29%	3,032
May 27, 2026	51.38	51.45	51.38	51.38	51.38	0.21%	1,917
May 26, 2026	51.23	51.27	51.23	51.27	51.27	0.22%	972
May 25, 2026	51.18	51.18	51.13	51.16	51.16	-0.04%	1,282
May 22, 2026	51.18	51.19	51.18	51.18	51.18	0.17%	1,410
May 21, 2026	50.88	51.10	50.88	51.10	51.10	0.28%	842
May 20, 2026	50.95	50.96	50.95	50.95	50.95	0.12%	1,506
May 19, 2026	50.96	50.97	50.87	50.89	50.89	-0.12%	3,322
May 15, 2026	50.92	50.96	50.92	50.95	50.95	-0.06%	3,708
May 14, 2026	50.95	50.99	50.95	50.98	50.98	0.12%	1,152
May 13, 2026	50.97	50.97	50.89	50.92	50.92	0.02%	1,125
May 12, 2026	50.94	50.96	50.91	50.91	50.91	0.17%	6,542
May 11, 2026	51.01	51.01	50.78	50.83	50.83	-0.19%	3,865
May 8, 2026	51.01	51.01	50.92	50.92	50.92	0.28%	3,617
May 7, 2026	50.63	50.81	50.63	50.78	50.78	0.04%	10,719
May 6, 2026	50.72	50.76	50.72	50.76	50.76	0.38%	459
May 5, 2026	50.59	50.63	50.57	50.57	50.57	0.04%	2,485
May 4, 2026	50.60	50.60	50.55	50.55	50.55	0.02%	639
May 1, 2026	50.42	50.55	50.41	50.54	50.54	-0.02%	3,870
Apr 30, 2026	50.76	50.77	50.55	50.55	50.55	-0.57%	4,231
Apr 29, 2026	50.89	50.89	50.81	50.84	50.84	-0.12%	1,391
Apr 28, 2026	50.74	50.93	50.74	50.90	50.90	0.26%	1,672
Apr 27, 2026	50.75	50.77	50.75	50.77	50.77	-0.24%	993
Apr 24, 2026	50.99	51.00	50.89	50.89	50.89	-0.16%	907
Apr 23, 2026	50.96	50.98	50.94	50.97	50.97	0.12%	1,872
Apr 22, 2026	50.88	50.91	50.84	50.91	50.91	-	1,615
Apr 21, 2026	50.79	50.91	50.79	50.91	50.91	0.04%	11,122
Apr 20, 2026	50.89	50.99	50.87	50.89	50.89	-0.22%	780
Apr 17, 2026	51.00	51.00	50.98	51.00	51.00	-0.06%	1,958
Apr 16, 2026	51.11	51.12	51.02	51.03	51.03	-0.18%	5,748
Apr 15, 2026	51.29	51.29	51.12	51.12	51.12	-0.33%	22,012
Apr 14, 2026	51.17	51.29	51.17	51.29	51.29	-0.08%	879
Apr 13, 2026	51.44	51.45	51.32	51.33	51.33	-0.18%	2,040
Apr 10, 2026	51.41	51.42	51.41	51.42	51.42	0.12%	2,603