5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+12.31%
3 MONTH PERFORMANCE
+6.42%
6 MONTH PERFORMANCE
+10.96%
YEAR-TO-DATE PERFORMANCE
+9.10%
1 YEAR PERFORMANCE
+65.59%
Cactus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $64.54 | $63.63 (-1.41%) | $65.35 | $63.38 | 555,754 | $4.24 B |
| 01/16/2025 | $62.58 | $63.78 (1.92%) | $63.98 | $62.26 | 390,600 | $4.25 B |
| 01/15/2025 | $61.24 | $63.17 (3.15%) | $63.40 | $60.64 | 436,400 | $4.20 B |
| 01/14/2025 | $60.85 | $60.42 (-0.71%) | $61.75 | $59.95 | 627,342 | $4.02 B |
| 01/13/2025 | $59.36 | $61.28 (3.23%) | $61.33 | $59.00 | 542,539 | $4.08 B |
| 01/10/2025 | $60.22 | $59.46 (-1.26%) | $60.66 | $58.57 | 454,000 | $3.96 B |
| 01/08/2025 | $59.07 | $59.44 (0.63%) | $59.72 | $58.72 | 299,800 | $3.96 B |
| 01/07/2025 | $60.14 | $59.91 (-0.38%) | $60.22 | $59.12 | 538,900 | $3.99 B |
| 01/06/2025 | $61.12 | $59.93 (-1.95%) | $61.85 | $59.77 | 470,900 | $3.99 B |
| 01/03/2025 | $60.22 | $60.92 (1.16%) | $60.99 | $59.28 | 441,017 | $4.06 B |
| 01/02/2025 | $59.29 | $59.50 (0.35%) | $60.58 | $58.95 | 502,109 | $3.96 B |
| 12/31/2024 | $57.87 | $58.36 (0.85%) | $58.98 | $57.62 | 466,137 | $3.88 B |
| 12/30/2024 | $57.10 | $57.54 (0.77%) | $58.20 | $56.48 | 392,400 | $3.83 B |
| 12/27/2024 | $57.39 | $57.27 (-0.21%) | $58.04 | $56.67 | 257,140 | $3.81 B |
| 12/26/2024 | $57.39 | $57.74 (0.61%) | $57.82 | $56.44 | 251,817 | $3.84 B |
| 12/24/2024 | $57.10 | $57.35 (0.44%) | $57.43 | $56.08 | 165,620 | $3.82 B |
| 12/23/2024 | $56.66 | $56.78 (0.21%) | $57.04 | $55.96 | 564,400 | $3.78 B |
| 12/20/2024 | $56.05 | $56.69 (1.14%) | $57.36 | $55.78 | 2.01 M | $3.77 B |
| 12/19/2024 | $59.29 | $56.93 (-3.98%) | $59.45 | $56.62 | 603,100 | $3.79 B |
| 12/18/2024 | $61.83 | $58.18 (-5.9%) | $62.10 | $58.09 | 1.52 M | $3.87 B |
| 12/17/2024 | $62.06 | $61.48 (-0.93%) | $62.47 | $61.07 | 977,421 | $4.09 B |
| 12/16/2024 | $62.70 | $62.94 (0.38%) | $63.90 | $62.25 | 466,000 | $4.19 B |
| 12/13/2024 | $63.14 | $63.17 (0.05%) | $63.56 | $62.28 | 397,132 | $4.20 B |
| 12/12/2024 | $64.57 | $63.29 (-1.98%) | $64.90 | $63.08 | 358,900 | $4.21 B |
| 12/11/2024 | $65.26 | $64.92 (-0.52%) | $65.75 | $63.82 | 615,538 | $4.32 B |
| 12/10/2024 | $64.50 | $64.38 (-0.19%) | $65.23 | $63.47 | 920,800 | $4.29 B |
| 12/09/2024 | $65.16 | $64.17 (-1.52%) | $65.47 | $64.03 | 507,900 | $4.27 B |
| 12/06/2024 | $66.02 | $63.96 (-3.12%) | $66.02 | $63.63 | 495,200 | $4.26 B |
| 12/05/2024 | $66.29 | $66.19 (-0.15%) | $66.85 | $65.85 | 536,022 | $4.41 B |
| 12/04/2024 | $67.10 | $66.09 (-1.51%) | $67.22 | $65.49 | 433,100 | $4.40 B |
| 12/03/2024 | $67.66 | $66.97 (-1.02%) | $67.93 | $65.46 | 549,246 | $4.46 B |
| 12/02/2024 | $68.70 | $67.07 (-2.37%) | $68.90 | $66.91 | 831,000 | $4.46 B |
| 11/29/2024 | $68.70 | $68.66 (-0.06%) | $69.14 | $68.44 | 388,013 | $4.57 B |
| 11/27/2024 | $68.26 | $67.70 (-0.82%) | $69.22 | $67.37 | 327,100 | $4.51 B |
| 11/26/2024 | $69.58 | $67.94 (-2.36%) | $69.58 | $67.32 | 414,443 | $4.52 B |
| 11/25/2024 | $69.27 | $69.49 (0.32%) | $69.98 | $68.64 | 819,600 | $4.63 B |
| 11/22/2024 | $68.63 | $68.99 (0.52%) | $69.81 | $68.46 | 672,017 | $4.59 B |
| 11/21/2024 | $65.91 | $68.45 (3.85%) | $69.47 | $65.71 | 797,900 | $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 |