NEO:ZTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	52.01	52.25	52.01	52.16	52.16	-0.17%	8,050
Nov 11, 2026	52.18	52.25	52.18	52.25	52.25	0.42%	4,308
Nov 10, 2026	52.05	52.09	52.02	52.03	52.03	0.10%	1,469
Nov 9, 2026	51.98	52.07	51.98	51.98	51.98	0.58%	991
Nov 6, 2026	51.70	52.10	51.68	51.68	51.68	-	10,912
Nov 5, 2026	51.55	51.68	51.55	51.68	51.68	0.60%	1,656
Nov 4, 2026	51.33	51.41	51.28	51.37	51.37	-0.14%	43,981
Nov 3, 2026	51.42	51.47	51.40	51.44	51.44	-0.02%	4,335
Nov 2, 2026	51.38	51.45	51.31	51.45	51.45	0.21%	1,531
Oct 30, 2026	51.31	51.34	51.23	51.34	51.34	-	2,546
Oct 29, 2026	51.32	51.34	51.29	51.34	51.34	0.18%	3,367
Oct 28, 2026	51.37	51.37	51.25	51.25	51.25	-0.41%	22,897
Oct 27, 2026	51.35	51.46	51.35	51.46	51.46	0.21%	25,077
Oct 26, 2026	51.34	51.48	51.34	51.35	51.35	0.12%	3,782
Oct 23, 2026	51.21	51.30	51.21	51.29	51.29	-0.10%	4,149
Oct 22, 2026	51.33	51.38	51.33	51.34	51.34	0.10%	1,454
Oct 21, 2026	51.19	51.36	51.19	51.29	51.29	-0.08%	3,550
Oct 20, 2026	51.30	51.36	51.30	51.33	51.33	-0.39%	11,454
Oct 19, 2026	51.51	51.56	51.45	51.53	51.53	-0.31%	10,306
Oct 16, 2026	51.71	51.74	51.67	51.69	51.69	-0.19%	7,443
Oct 15, 2026	51.80	51.85	51.79	51.79	51.79	-0.21%	26,619
Oct 14, 2026	51.95	51.99	51.90	51.90	51.90	0.19%	8,282
Oct 13, 2026	52.03	52.03	51.77	51.80	51.80	-0.33%	4,624
Oct 9, 2026	51.98	52.01	51.96	51.97	51.97	0.29%	79,816
Oct 8, 2026	51.90	51.90	51.77	51.82	51.82	-0.19%	2,703
Oct 7, 2026	51.88	51.94	51.88	51.92	51.92	0.37%	2,764
Oct 6, 2026	51.84	51.85	51.70	51.73	51.73	-0.25%	5,032
Oct 5, 2026	51.83	51.86	51.79	51.86	51.86	0.06%	1,699
Oct 2, 2026	52.00	52.00	51.78	51.83	51.83	0.17%	33,469
Oct 1, 2026	51.77	51.85	51.74	51.74	51.74	0.14%	5,476
Sep 30, 2026	51.54	51.67	51.54	51.67	51.67	0.33%	400
Sep 29, 2026	51.82	51.82	51.46	51.50	51.50	0.16%	2,053
Sep 28, 2026	51.83	51.84	51.77	51.81	51.42	-	2,792
Sep 25, 2026	51.74	51.81	51.74	51.81	51.42	0.27%	26,137
Sep 24, 2026	51.69	51.72	51.67	51.67	51.28	0.29%	3,532
Sep 23, 2026	51.52	51.52	51.52	51.52	51.13	-	1,813
Sep 22, 2026	51.64	51.66	51.52	51.52	51.13	-	2,824
Sep 21, 2026	51.42	51.53	51.42	51.52	51.13	0.39%	2,297
Sep 18, 2026	51.37	51.39	51.32	51.32	50.93	-0.17%	4,912
Sep 17, 2026	51.36	51.41	51.35	51.41	51.02	0.25%	1,276
Sep 16, 2026	51.15	51.30	51.15	51.28	50.89	0.35%	60,662
Sep 15, 2026	51.10	51.14	51.10	51.10	50.71	-0.06%	1,935
Sep 14, 2026	50.94	51.13	50.94	51.13	50.74	0.33%	2,818
Sep 11, 2026	50.98	50.99	50.96	50.96	50.57	0.08%	943
Sep 10, 2026	50.98	50.98	50.92	50.92	50.53	-	101
Sep 9, 2026	50.95	50.95	50.92	50.92	50.53	-	3,261
Sep 8, 2026	50.95	50.96	50.88	50.92	50.53	-0.35%	2,571
Sep 4, 2026	51.15	51.15	51.10	51.10	50.71	-0.29%	125
Sep 3, 2026	51.25	51.25	51.25	51.25	50.86	-	602
Sep 2, 2026	51.22	51.25	51.11	51.25	50.86	-	21,353