-
5 DAY PERFORMANCE
+10.80% -
1 MONTH PERFORMANCE
+4.69% -
3 MONTH PERFORMANCE
+20.95% -
6 MONTH PERFORMANCE
+30.47% -
YEAR-TO-DATE PERFORMANCE
+37.60% -
1 YEAR PERFORMANCE
+25.49%
Cactus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $62.50 | $62.49 (-0.02%) | $62.50 | $61.02 | 376,789 | $4.13 B |
| 09/18/2024 | $61.32 | $60.71 (-0.99%) | $62.64 | $60.46 | 553,302 | $4.02 B |
| 09/17/2024 | $58.85 | $61.30 (4.16%) | $61.59 | $58.85 | 711,224 | $4.05 B |
| 09/16/2024 | $56.97 | $58.55 (2.77%) | $58.66 | $56.56 | 571,442 | $3.87 B |
| 09/13/2024 | $56.44 | $56.38 (-0.11%) | $57.16 | $55.82 | 518,939 | $3.73 B |
| 09/12/2024 | $54.76 | $55.75 (1.81%) | $56.74 | $54.29 | 618,800 | $3.69 B |
| 09/11/2024 | $54.55 | $54.45 (-0.18%) | $54.77 | $53.04 | 596,100 | $3.60 B |
| 09/10/2024 | $55.83 | $54.63 (-2.15%) | $55.83 | $53.16 | 680,629 | $3.61 B |
| 09/09/2024 | $55.03 | $55.53 (0.91%) | $56.47 | $54.55 | 640,800 | $3.67 B |
| 09/06/2024 | $56.35 | $55.13 (-2.17%) | $57.08 | $54.88 | 657,000 | $3.65 B |
| 09/05/2024 | $57.09 | $56.32 (-1.35%) | $57.61 | $56.13 | 341,549 | $3.73 B |
| 09/04/2024 | $56.69 | $56.73 (0.07%) | $57.57 | $56.20 | 622,200 | $3.75 B |
| 09/03/2024 | $58.05 | $56.60 (-2.5%) | $58.05 | $55.47 | 733,700 | $3.74 B |
| 08/30/2024 | $59.83 | $59.52 (-0.52%) | $60.02 | $58.42 | 602,100 | $3.94 B |
| 08/29/2024 | $60.41 | $59.96 (-0.74%) | $60.74 | $59.52 | 449,425 | $3.97 B |
| 08/28/2024 | $59.69 | $59.53 (-0.27%) | $60.21 | $59.32 | 333,115 | $3.94 B |
| 08/27/2024 | $60.74 | $60.49 (-0.41%) | $60.86 | $59.91 | 370,147 | $4.00 B |
| 08/26/2024 | $60.25 | $60.90 (1.08%) | $61.37 | $60.25 | 357,200 | $4.03 B |
| 08/23/2024 | $58.54 | $60.04 (2.56%) | $60.23 | $58.54 | 364,950 | $3.97 B |
| 08/22/2024 | $58.14 | $58.08 (-0.1%) | $58.47 | $57.53 | 627,500 | $3.84 B |
| 08/21/2024 | $58.22 | $58.18 (-0.07%) | $59.12 | $57.57 | 452,500 | $3.85 B |
| 08/20/2024 | $59.68 | $57.64 (-3.42%) | $59.88 | $57.61 | 427,328 | $3.81 B |
| 08/19/2024 | $59.87 | $59.67 (-0.33%) | $60.80 | $59.40 | 423,300 | $3.95 B |
| 08/16/2024 | $58.98 | $59.84 (1.46%) | $60.14 | $58.75 | 420,511 | $3.96 B |
| 08/15/2024 | $60.00 | $59.40 (-1%) | $60.50 | $59.13 | 511,303 | $3.93 B |
| 08/14/2024 | $58.44 | $58.93 (0.84%) | $59.45 | $58.15 | 516,500 | $3.90 B |
| 08/13/2024 | $59.72 | $58.13 (-2.66%) | $60.21 | $57.80 | 528,949 | $3.84 B |
| 08/12/2024 | $59.05 | $60.17 (1.9%) | $60.29 | $58.81 | 571,300 | $3.98 B |
| 08/09/2024 | $58.72 | $58.77 (0.09%) | $59.67 | $58.27 | 547,600 | $3.89 B |
| 08/08/2024 | $58.71 | $58.77 (0.1%) | $59.43 | $58.36 | 568,400 | $3.89 B |
| 08/07/2024 | $60.08 | $58.08 (-3.33%) | $60.51 | $57.82 | 919,334 | $3.84 B |
| 08/06/2024 | $58.69 | $58.85 (0.27%) | $59.95 | $58.51 | 660,142 | $3.89 B |
| 08/05/2024 | $57.55 | $58.73 (2.05%) | $59.48 | $55.77 | 996,800 | $3.88 B |
| 08/02/2024 | $60.51 | $59.01 (-2.48%) | $60.51 | $56.90 | 1.04 M | $3.90 B |
| 08/01/2024 | $64.50 | $61.99 (-3.89%) | $64.96 | $59.70 | 1.64 M | $4.10 B |
| 07/31/2024 | $62.99 | $63.12 (0.21%) | $64.21 | $62.67 | 1.04 M | $4.17 B |
| 07/30/2024 | $61.11 | $62.30 (1.95%) | $62.54 | $60.68 | 1.02 M | $4.12 B |
| 07/29/2024 | $60.96 | $61.30 (0.56%) | $61.45 | $59.83 | 666,408 | $4.05 B |
| 07/26/2024 | $60.65 | $61.00 (0.58%) | $62.27 | $59.90 | 1.19 M | $3.99 B |
| 07/25/2024 | $57.35 | $59.98 (4.59%) | $60.71 | $56.69 | 1.24 M | $3.92 B |
| 07/24/2024 | $57.78 | $57.18 (-1.04%) | $58.30 | $56.88 | 512,202 | $3.74 B |
| 07/23/2024 | $57.04 | $57.64 (1.05%) | $57.86 | $56.49 | 590,126 | $3.77 B |
| 07/22/2024 | $57.44 | $57.29 (-0.26%) | $57.56 | $56.45 | 633,500 | $3.75 B |
| 07/19/2024 | $58.92 | $57.38 (-2.61%) | $59.13 | $57.23 | 1.20 M | $3.75 B |
| 07/18/2024 | $59.95 | $59.28 (-1.12%) | $61.06 | $59.00 | 778,700 | $3.88 B |
| 07/17/2024 | $60.60 | $60.07 (-0.87%) | $61.83 | $59.92 | 1.25 M | $3.93 B |
| 07/16/2024 | $58.41 | $60.62 (3.78%) | $61.10 | $57.89 | 1.56 M | $3.96 B |
| 07/15/2024 | $55.67 | $58.80 (5.62%) | $59.58 | $55.16 | 1.12 M | $3.84 B |
| 07/12/2024 | $54.91 | $55.67 (1.38%) | $55.97 | $54.15 | 701,900 | $3.64 B |
| 07/11/2024 | $52.62 | $54.11 (2.83%) | $54.33 | $52.16 | 472,000 | $3.54 B |
| 07/10/2024 | $50.84 | $52.45 (3.17%) | $52.56 | $50.57 | 507,007 | $3.43 B |
| 07/09/2024 | $50.98 | $51.05 (0.14%) | $51.64 | $50.50 | 412,609 | $3.34 B |
| 07/08/2024 | $51.04 | $51.48 (0.86%) | $52.10 | $51.04 | 345,014 | $3.37 B |
| 07/05/2024 | $51.64 | $51.18 (-0.89%) | $51.90 | $50.69 | 430,038 | $3.35 B |
| 07/03/2024 | $51.20 | $51.91 (1.39%) | $52.20 | $51.20 | 258,800 | $3.39 B |
| 07/02/2024 | $52.25 | $51.23 (-1.95%) | $52.90 | $50.83 | 503,100 | $3.35 B |
| 07/01/2024 | $53.00 | $51.82 (-2.23%) | $53.34 | $51.76 | 537,800 | $3.39 B |
| 06/28/2024 | $52.63 | $52.74 (0.21%) | $53.09 | $52.30 | 888,625 | $3.45 B |
| 06/27/2024 | $52.35 | $52.01 (-0.65%) | $52.42 | $51.65 | 702,400 | $3.40 B |
| 06/26/2024 | $51.78 | $51.98 (0.39%) | $52.05 | $51.07 | 884,800 | $3.40 B |
| 06/25/2024 | $51.35 | $51.75 (0.78%) | $52.15 | $51.00 | 732,400 | $3.38 B |
| 06/24/2024 | $49.93 | $51.58 (3.3%) | $51.91 | $49.83 | 1.06 M | $3.37 B |
| 06/21/2024 | $50.27 | $50.04 (-0.46%) | $50.86 | $48.61 | 17.45 M | $3.27 B |
| 06/20/2024 | $51.85 | $50.60 (-2.41%) | $51.85 | $49.68 | 1.54 M | $3.31 B |