5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
+11.12%
3 MONTH PERFORMANCE
+47.74%
6 MONTH PERFORMANCE
+50.77%
YEAR-TO-DATE PERFORMANCE
+28.66%
1 YEAR PERFORMANCE
-1.54%
Cactus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $57.89 | $58.76 (1.5%) | $59.03 | $57.89 | 1.67 M | $4.04 B |
| 02/18/2026 | $57.80 | $57.75 (-0.09%) | $58.64 | $57.19 | 779.51 K | $3.97 B |
| 02/17/2026 | $57.29 | $56.99 (-0.52%) | $57.98 | $55.80 | 719.00 K | $3.91 B |
| 02/13/2026 | $57.42 | $56.93 (-0.85%) | $58.84 | $56.35 | 898.80 K | $3.91 B |
| 02/12/2026 | $57.35 | $57.05 (-0.52%) | $58.40 | $56.05 | 1.09 M | $3.92 B |
| 02/11/2026 | $58.00 | $57.33 (-1.16%) | $58.39 | $56.11 | 1.35 M | $3.94 B |
| 02/10/2026 | $58.26 | $56.88 (-2.37%) | $58.42 | $56.71 | 622.65 K | $3.91 B |
| 02/09/2026 | $58.36 | $57.95 (-0.7%) | $58.67 | $57.52 | 567.31 K | $3.98 B |
| 02/06/2026 | $56.94 | $58.00 (1.86%) | $58.67 | $56.86 | 1.24 M | $3.98 B |
| 02/05/2026 | $57.30 | $56.53 (-1.34%) | $58.35 | $56.16 | 703.00 K | $3.88 B |
| 02/04/2026 | $58.00 | $58.48 (0.83%) | $58.79 | $56.83 | 792.51 K | $4.02 B |
| 02/03/2026 | $58.06 | $57.30 (-1.31%) | $58.06 | $55.94 | 1.30 M | $3.94 B |
| 02/02/2026 | $54.92 | $56.73 (3.3%) | $57.06 | $54.71 | 997.83 K | $3.90 B |
| 01/30/2026 | $55.29 | $56.23 (1.7%) | $56.44 | $55.00 | 728.42 K | $3.86 B |
| 01/29/2026 | $56.46 | $55.88 (-1.03%) | $57.30 | $55.42 | 1.01 M | $3.84 B |
| 01/28/2026 | $56.51 | $54.80 (-3.03%) | $56.91 | $53.96 | 1.01 M | $3.76 B |
| 01/27/2026 | $55.00 | $56.45 (2.64%) | $56.49 | $54.81 | 1.28 M | $3.88 B |
| 01/26/2026 | $54.34 | $54.73 (0.72%) | $55.35 | $53.88 | 1.06 M | $3.76 B |
| 01/23/2026 | $56.07 | $53.47 (-4.64%) | $57.12 | $53.40 | 1.16 M | $3.67 B |
| 01/22/2026 | $56.27 | $55.34 (-1.65%) | $56.58 | $54.94 | 923.70 K | $3.80 B |
| 01/21/2026 | $54.25 | $56.32 (3.82%) | $56.41 | $54.15 | 923.60 K | $3.87 B |
| 01/20/2026 | $53.30 | $52.89 (-0.77%) | $54.25 | $52.69 | 703.80 K | $3.63 B |
| 01/16/2026 | $52.53 | $53.26 (1.39%) | $53.34 | $52.21 | 520.81 K | $3.66 B |
| 01/15/2026 | $51.83 | $52.56 (1.41%) | $53.50 | $51.35 | 560.30 K | $3.61 B |
| 01/14/2026 | $52.33 | $52.00 (-0.63%) | $53.52 | $51.57 | 655.43 K | $3.57 B |
| 01/13/2026 | $51.65 | $52.30 (1.26%) | $52.48 | $51.48 | 708.26 K | $3.59 B |
| 01/12/2026 | $51.42 | $51.28 (-0.27%) | $51.66 | $50.55 | 639.80 K | $3.52 B |
| 01/09/2026 | $51.72 | $51.80 (0.15%) | $52.54 | $50.28 | 1.01 M | $3.56 B |
| 01/08/2026 | $49.58 | $51.37 (3.61%) | $51.65 | $49.58 | 1.27 M | $3.53 B |
| 01/07/2026 | $49.95 | $49.59 (-0.72%) | $50.24 | $49.25 | 1.03 M | $3.41 B |
| 01/06/2026 | $49.49 | $49.93 (0.89%) | $49.95 | $48.76 | 1.10 M | $3.43 B |
| 01/05/2026 | $49.16 | $49.69 (1.08%) | $50.71 | $48.35 | 1.32 M | $3.41 B |
| 01/02/2026 | $45.78 | $47.03 (2.73%) | $47.18 | $45.23 | 425.40 K | $3.23 B |
| 12/31/2025 | $46.13 | $45.68 (-0.98%) | $46.18 | $45.51 | 417.20 K | $3.14 B |
| 12/30/2025 | $46.17 | $46.01 (-0.35%) | $46.64 | $45.97 | 348.41 K | $3.16 B |
| 12/29/2025 | $46.35 | $46.07 (-0.6%) | $46.60 | $45.78 | 262.20 K | $3.16 B |
| 12/26/2025 | $46.06 | $46.01 (-0.11%) | $46.24 | $45.38 | 306.40 K | $3.16 B |
| 12/24/2025 | $46.41 | $45.96 (-0.97%) | $46.44 | $45.89 | 274.10 K | $3.16 B |
| 12/23/2025 | $46.23 | $46.50 (0.58%) | $46.54 | $45.94 | 389.20 K | $3.19 B |
| 12/22/2025 | $45.98 | $46.03 (0.11%) | $47.00 | $45.78 | 529.52 K | $3.16 B |
| 12/19/2025 | $44.50 | $45.65 (2.58%) | $45.66 | $44.50 | 2.31 M | $3.14 B |
| 12/18/2025 | $44.71 | $44.49 (-0.49%) | $44.99 | $44.22 | 710.12 K | $3.06 B |
| 12/17/2025 | $44.32 | $44.44 (0.27%) | $44.72 | $43.76 | 533.16 K | $3.05 B |
| 12/16/2025 | $45.22 | $43.83 (-3.07%) | $45.22 | $43.60 | 705.60 K | $3.01 B |
| 12/15/2025 | $46.29 | $45.61 (-1.47%) | $46.29 | $45.19 | 534.94 K | $3.13 B |
| 12/12/2025 | $47.20 | $46.17 (-2.18%) | $47.33 | $45.17 | 780.40 K | $3.17 B |
| 12/11/2025 | $47.90 | $46.96 (-1.96%) | $48.83 | $46.93 | 1.16 M | $3.23 B |
| 12/10/2025 | $45.72 | $46.98 (2.76%) | $47.37 | $45.41 | 819.63 K | $3.23 B |
| 12/09/2025 | $45.20 | $45.70 (1.11%) | $46.25 | $45.20 | 354.40 K | $3.14 B |
| 12/08/2025 | $45.85 | $45.28 (-1.24%) | $46.57 | $45.06 | 405.41 K | $3.11 B |
| 12/05/2025 | $45.95 | $46.02 (0.15%) | $46.72 | $45.55 | 436.60 K | $3.16 B |
| 12/04/2025 | $45.53 | $45.96 (0.94%) | $46.50 | $45.26 | 472.40 K | $3.16 B |
| 12/03/2025 | $44.59 | $45.90 (2.94%) | $45.99 | $44.57 | 688.21 K | $3.15 B |
| 12/02/2025 | $43.34 | $44.44 (2.54%) | $44.64 | $42.84 | 853.10 K | $3.05 B |
| 12/01/2025 | $42.55 | $43.36 (1.9%) | $44.05 | $42.50 | 373.30 K | $2.98 B |
| 11/28/2025 | $42.23 | $42.92 (1.63%) | $43.36 | $42.23 | 242.10 K | $2.95 B |
| 11/26/2025 | $41.86 | $42.33 (1.12%) | $43.46 | $41.86 | 773.90 K | $2.91 B |
| 11/25/2025 | $41.23 | $42.31 (2.62%) | $42.32 | $40.97 | 515.00 K | $2.91 B |
| 11/24/2025 | $40.76 | $41.23 (1.15%) | $41.66 | $40.17 | 389.81 K | $2.83 B |
| 11/21/2025 | $40.06 | $41.18 (2.8%) | $41.97 | $39.27 | 810.70 K | $2.83 B |
| 11/20/2025 | $40.70 | $39.78 (-2.26%) | $41.85 | $39.38 | 489.64 K | $2.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
