Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	ZTS	152.63	158.74	152.63	158.42	5.06	5,236,447	38,757	158.43	158.90
2024-04-25	Z	ZTS	150.97	153.59	150.04	153.36	2.5125	4,566,794	36,700	152.51	153.25
2024-04-24	Z	ZTS	149.245	151.74	148.75	150.88	1.355	3,640,343	26,486	147.82	150.11
2024-04-23	Z	ZTS	146.25	149.8989	145.18	149.56	3.97	4,315,280	32,279	145.25	151.00
2024-04-22	Z	ZTS	150.82	151.53	144.80	145.54	-0.9625	4,545,093	36,564	145.08	147.32
2024-04-19	Z	ZTS	151.50	151.54	145.80	146.50	-6.635	6,228,841	46,623	145.26	146.56
2024-04-18	Z	ZTS	151.63	153.67	151.17	153.11	1.6945	4,772,955	39,571	153.11	155.59
2024-04-17	Z	ZTS	153.01	153.18	151.24	151.94	-1.08	3,270,470	30,544	149.82	155.03
2024-04-16	Z	ZTS	150.20	154.40	148.66	153.02	3.21	4,967,362	37,334	144.08	152.42
2024-04-15	Z	ZTS	151.12	154.93	149.2425	149.84	-0.14	8,667,449	50,667	150.00	150.47
2024-04-12	Z	ZTS	155.85	155.9794	148.48	149.98	-12.73	11,577,715	63,687	150.00	150.88
2024-04-11	Z	ZTS	163.32	164.29	161.26	162.73	-0.54	2,290,438	19,419	162.23	163.39
2024-04-10	Z	ZTS	164.26	164.87	162.64	163.20	-3.94	2,665,714	20,135	162.65	163.40
2024-04-09	Z	ZTS	165.86	167.18	164.74	167.14	1.44	1,829,768	18,866	166.01	166.09
2024-04-08	Z	ZTS	165.88	166.89	164.04	165.69	-0.13	2,301,373	24,917	165.13	166.37
2024-04-05	Z	ZTS	165.76	169.39	165.31	165.86	0.30	3,663,915	31,937	165.24	166.44
2024-04-04	Z	ZTS	165.21	168.793	164.45	165.52	2.50	4,306,074	35,143	165.07	166.30
2024-04-03	Z	ZTS	165.00	166.255	162.64	162.97	-2.01	2,481,056	24,546	162.88	163.71
2024-04-02	Z	ZTS	165.67	166.17	163.64	165.01	-2.035	2,391,620	22,622	164.62	166.44
2024-04-01	Z	ZTS	168.99	169.49	166.12	167.02	-2.18	1,896,519	19,231	167.00	169.09
2024-03-29	Z	ZTS	168.73	171.14	167.41	169.21	0.655	0	0	169.17	172.90
2024-03-28	Z	ZTS	168.73	171.14	167.41	169.21	0.655	3,395,605	24,695	169.17	172.90
2024-03-27	Z	ZTS	167.34	168.53	166.3416	168.51	2.80	2,857,848	24,188	168.50	170.00
2024-03-26	Z	ZTS	169.21	169.23	164.11	165.67	-2.12	4,550,014	35,718	165.33	166.47
2024-03-25	Z	ZTS	169.30	169.84	167.03	167.81	-1.14	2,762,324	21,460	167.36	182.59
2024-03-22	Z	ZTS	168.77	171.36	168.16	168.90	0.57	2,840,477	23,256	168.48	183.99
2024-03-21	Z	ZTS	172.73	174.33	168.02	168.32	-2.84	4,400,740	34,355	168.01	168.49
2024-03-20	Z	ZTS	172.65	173.105	169.34	170.99	-2.00	3,697,424	29,038	170.71	171.62
2024-03-19	Z	ZTS	171.66	173.50	170.265	172.96	2.26	3,623,996	27,227	172.70	173.50
2024-03-18	Z	ZTS	173.74	174.28	170.41	170.69	-1.90	4,954,842	28,527	170.00	189.92
2024-03-15	Z	ZTS	173.78	175.51	171.6132	172.57	-1.31	3,399,543	19,561	172.70	193.44
2024-03-14	Z	ZTS	177.49	177.49	170.72	173.88	-2.3001	6,432,590	36,966	173.60	175.51
2024-03-13	Z	ZTS	181.60	182.97	175.99	176.23	-4.77	5,947,484	35,943	176.45	186.31
2024-03-12	Z	ZTS	183.65	183.83	180.94	181.35	-2.185	2,598,430	20,885	181.00	182.91
2024-03-11	Z	ZTS	182.62	183.99	180.42	183.49	1.30	3,383,505	23,952	181.00	185.91
2024-03-08	Z	ZTS	182.00	182.98	179.84	182.16	0.644	6,517,988	34,885	179.56	182.40
2024-03-07	Z	ZTS	184.91	185.11	181.39	181.51	-2.01	3,839,331	26,422	180.10	197.56
2024-03-06	Z	ZTS	185.30	187.24	183.23	183.53	-1.705	5,028,543	32,528	182.00	186.37
2024-03-05	Z	ZTS	187.44	187.73	184.42	185.23	-2.64	2,508,452	21,854	185.26	191.00
2024-03-04	Z	ZTS	189.61	190.42	186.51	187.86	-3.006	3,757,168	31,552	185.10	190.50
2024-03-01	Z	ZTS	195.76	196.20	188.49	190.82	-7.51	3,724,337	29,242	189.02	193.24
2024-02-29	Z	ZTS	200.50	200.5341	198.19	198.33	-1.68	2,849,159	17,947	191.01	216.47
2024-02-28	Z	ZTS	199.30	200.50	197.10	199.94	0.98	2,003,257	19,052	196.70	206.93
2024-02-27	Z	ZTS	197.65	199.25	194.04	199.00	1.965	1,982,527	18,351	178.36	216.47
2024-02-26	Z	ZTS	196.90	197.99	195.46	197.04	-0.19	2,098,518	17,770	187.42	205.00
2024-02-23	Z	ZTS	197.35	198.21	194.815	197.21	0.60	2,391,040	22,088	194.00	201.90
2024-02-22	Z	ZTS	189.31	196.67	188.54	196.66	8.28	3,339,677	28,217	195.00	197.68
2024-02-21	Z	ZTS	186.66	188.86	186.66	188.38	1.78	3,178,988	21,002	178.80	188.39
2024-02-20	Z	ZTS	187.30	189.41	186.24	186.55	-1.73	2,502,746	19,449	182.23	210.68
2024-02-19	Z	ZTS	189.40	190.35	187.93	188.39	-1.28	0	0	185.63	196.77
2024-02-16	Z	ZTS	189.40	190.35	187.93	188.39	-1.28	1,953,684	17,004	185.63	196.77
2024-02-15	Z	ZTS	183.86	190.34	183.86	189.65	5.61	2,725,557	24,750	172.15	191.70
2024-02-14	Z	ZTS	185.19	186.49	182.10	184.08	0.56	2,726,767	28,352	182.00	202.98
2024-02-13	Z	ZTS	186.60	190.61	182.07	183.49	-13.16	4,139,981	38,391	184.00	185.81
2024-02-12	Z	ZTS	197.74	199.62	196.448	196.69	-0.44	2,469,178	22,473	194.01	196.00
2024-02-09	Z	ZTS	195.59	198.22	195.59	197.32	1.51	2,234,216	18,946	185.00	199.00
2024-02-08	Z	ZTS	196.08	197.00	195.00	195.75	-1.35	1,520,861	14,862	175.50	201.00
2024-02-07	Z	ZTS	196.14	197.94	195.21	197.09	0.99	2,017,830	17,449	194.00	200.00
2024-02-06	Z	ZTS	192.00	196.51	190.87	196.14	5.96	2,459,318	21,454	185.78	199.80
2024-02-05	Z	ZTS	188.44	190.87	187.44	190.17	1.105	2,112,456	18,372	186.50	210.58
2024-02-02	Z	ZTS	187.39	190.18	185.62	189.04	-0.13	1,177,648	13,830	187.40	198.00
2024-02-01	Z	ZTS	188.30	189.64	185.38	189.14	1.27	1,584,163	19,828	186.80	190.10
2024-01-31	Z	ZTS	192.13	192.78	187.44	187.81	-3.66	2,150,040	19,384	185.25	211.66
2024-01-30	Z	ZTS	192.87	193.51	190.44	191.43	-1.32	1,607,394	14,434	191.30	192.50