-
5 DAY PERFORMANCE
+6.40% -
1 MONTH PERFORMANCE
+14.46% -
3 MONTH PERFORMANCE
+17.70% -
6 MONTH PERFORMANCE
+33.52% -
YEAR-TO-DATE PERFORMANCE
+50.84% -
1 YEAR PERFORMANCE
+64.06%
Cactus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $65.91 | $68.45 (3.85%) | $69.47 | $65.71 | 797,612 | $4.56 B |
| 11/20/2024 | $65.56 | $65.29 (-0.41%) | $66.50 | $64.40 | 1.02 M | $4.35 B |
| 11/19/2024 | $65.17 | $65.22 (0.08%) | $65.91 | $64.84 | 764,600 | $4.34 B |
| 11/18/2024 | $65.38 | $65.89 (0.78%) | $67.03 | $64.64 | 513,746 | $4.39 B |
| 11/15/2024 | $65.93 | $64.36 (-2.38%) | $66.08 | $64.20 | 335,201 | $4.28 B |
| 11/14/2024 | $67.04 | $65.60 (-2.15%) | $67.69 | $65.26 | 534,300 | $4.37 B |
| 11/13/2024 | $67.40 | $66.66 (-1.1%) | $68.47 | $66.62 | 619,337 | $4.44 B |
| 11/12/2024 | $68.84 | $66.95 (-2.75%) | $70.01 | $66.86 | 674,826 | $4.46 B |
| 11/11/2024 | $67.44 | $68.58 (1.69%) | $68.96 | $66.42 | 732,647 | $4.56 B |
| 11/08/2024 | $66.03 | $67.22 (1.8%) | $67.82 | $66.00 | 763,300 | $4.44 B |
| 11/07/2024 | $66.75 | $66.16 (-0.88%) | $67.20 | $65.82 | 1.13 M | $4.37 B |
| 11/06/2024 | $66.58 | $69.37 (4.19%) | $69.77 | $65.11 | 1.18 M | $4.58 B |
| 11/05/2024 | $61.42 | $62.17 (1.22%) | $62.75 | $61.32 | 664,700 | $4.11 B |
| 11/04/2024 | $59.99 | $61.36 (2.28%) | $61.83 | $59.99 | 635,000 | $4.05 B |
| 11/01/2024 | $60.00 | $60.58 (0.97%) | $61.63 | $59.85 | 868,131 | $4.00 B |
| 10/31/2024 | $57.48 | $59.29 (3.15%) | $60.06 | $57.48 | 1.07 M | $3.91 B |
| 10/30/2024 | $57.25 | $57.26 (0.02%) | $58.10 | $56.80 | 645,437 | $3.78 B |
| 10/29/2024 | $57.45 | $57.09 (-0.63%) | $57.45 | $56.44 | 605,021 | $3.77 B |
| 10/28/2024 | $56.70 | $57.59 (1.57%) | $58.00 | $56.15 | 521,733 | $3.80 B |
| 10/25/2024 | $59.29 | $58.28 (-1.7%) | $59.46 | $58.24 | 437,803 | $3.85 B |
| 10/24/2024 | $58.91 | $58.58 (-0.56%) | $59.32 | $57.88 | 562,637 | $3.87 B |
| 10/23/2024 | $59.11 | $58.69 (-0.71%) | $59.93 | $58.25 | 435,600 | $3.88 B |
| 10/22/2024 | $59.90 | $59.42 (-0.8%) | $60.09 | $59.35 | 315,014 | $3.93 B |
| 10/21/2024 | $60.27 | $59.83 (-0.73%) | $60.37 | $59.60 | 385,405 | $3.96 B |
| 10/18/2024 | $61.31 | $59.51 (-2.94%) | $61.58 | $59.48 | 530,300 | $3.94 B |
| 10/17/2024 | $62.86 | $61.39 (-2.34%) | $63.11 | $61.22 | 439,340 | $4.06 B |
| 10/16/2024 | $62.37 | $63.23 (1.38%) | $63.46 | $61.55 | 515,523 | $4.18 B |
| 10/15/2024 | $61.37 | $61.11 (-0.42%) | $62.20 | $60.05 | 482,328 | $4.04 B |
| 10/14/2024 | $62.48 | $62.93 (0.72%) | $63.35 | $62.34 | 252,408 | $4.16 B |
| 10/11/2024 | $62.06 | $62.97 (1.47%) | $63.04 | $61.87 | 611,600 | $4.16 B |
| 10/10/2024 | $62.08 | $62.60 (0.84%) | $62.90 | $61.35 | 449,118 | $4.14 B |
| 10/09/2024 | $62.07 | $62.15 (0.13%) | $63.02 | $61.59 | 371,129 | $4.11 B |
| 10/08/2024 | $63.66 | $62.46 (-1.89%) | $63.88 | $62.06 | 278,625 | $4.13 B |
| 10/07/2024 | $64.05 | $64.24 (0.3%) | $64.73 | $63.86 | 452,100 | $4.25 B |
| 10/04/2024 | $63.77 | $64.30 (0.83%) | $64.38 | $62.96 | 375,840 | $4.25 B |
| 10/03/2024 | $61.50 | $63.12 (2.63%) | $63.80 | $60.68 | 613,500 | $4.17 B |
| 10/02/2024 | $62.00 | $61.35 (-1.05%) | $62.71 | $61.22 | 492,001 | $4.06 B |
| 10/01/2024 | $58.84 | $61.41 (4.37%) | $61.52 | $58.63 | 683,500 | $4.06 B |
| 09/30/2024 | $58.44 | $59.67 (2.1%) | $59.96 | $57.74 | 614,000 | $3.95 B |
| 09/27/2024 | $57.75 | $58.47 (1.25%) | $58.67 | $57.42 | 569,100 | $3.87 B |
| 09/26/2024 | $59.49 | $56.69 (-4.71%) | $60.18 | $55.65 | 1.22 M | $3.75 B |
| 09/25/2024 | $62.80 | $60.25 (-4.06%) | $62.99 | $59.86 | 713,905 | $3.99 B |
| 09/24/2024 | $63.95 | $63.06 (-1.39%) | $63.95 | $62.23 | 595,100 | $4.17 B |
| 09/23/2024 | $63.83 | $62.78 (-1.64%) | $64.56 | $62.33 | 772,200 | $4.15 B |
| 09/20/2024 | $62.44 | $63.46 (1.63%) | $63.81 | $61.77 | 3.35 M | $4.20 B |
| 09/19/2024 | $62.50 | $62.48 (-0.03%) | $62.50 | $61.02 | 435,500 | $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 |