5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
-18.26%
3 MONTH PERFORMANCE
-40.61%
6 MONTH PERFORMANCE
-36.50%
YEAR-TO-DATE PERFORMANCE
-35.25%
1 YEAR PERFORMANCE
-23.14%
Cactus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $36.91 | $37.81 (2.44%) | $38.78 | $36.23 | 1.08 M | $2.55 B |
| 04/16/2025 | $36.71 | $36.19 (-1.42%) | $37.35 | $36.05 | 1.16 M | $2.44 B |
| 04/15/2025 | $37.04 | $36.47 (-1.54%) | $37.61 | $36.06 | 1.50 M | $2.46 B |
| 04/14/2025 | $37.69 | $37.09 (-1.59%) | $37.69 | $35.89 | 1.14 M | $2.50 B |
| 04/11/2025 | $35.93 | $36.25 (0.89%) | $36.58 | $35.01 | 1.31 M | $2.45 B |
| 04/10/2025 | $37.78 | $36.01 (-4.69%) | $37.84 | $35.24 | 1.06 M | $2.43 B |
| 04/09/2025 | $34.20 | $39.16 (14.5%) | $40.40 | $33.80 | 1.79 M | $2.64 B |
| 04/08/2025 | $39.39 | $35.05 (-11.02%) | $39.39 | $34.48 | 1.24 M | $2.36 B |
| 04/07/2025 | $35.97 | $37.53 (4.34%) | $38.56 | $35.31 | 1.77 M | $2.53 B |
| 04/04/2025 | $38.20 | $37.57 (-1.65%) | $38.75 | $35.35 | 2.22 M | $2.53 B |
| 04/03/2025 | $43.94 | $40.63 (-7.53%) | $44.52 | $39.94 | 1.99 M | $2.74 B |
| 04/02/2025 | $45.49 | $47.38 (4.15%) | $47.50 | $45.38 | 679,133 | $3.20 B |
| 04/01/2025 | $45.56 | $46.33 (1.69%) | $46.56 | $45.56 | 626,244 | $3.13 B |
| 03/31/2025 | $45.19 | $45.83 (1.42%) | $45.97 | $44.68 | 855,200 | $3.09 B |
| 03/28/2025 | $46.34 | $45.67 (-1.45%) | $46.60 | $44.93 | 541,419 | $3.08 B |
| 03/27/2025 | $47.16 | $46.55 (-1.29%) | $47.24 | $46.28 | 339,935 | $3.14 B |
| 03/26/2025 | $47.84 | $47.15 (-1.44%) | $48.05 | $47.03 | 403,623 | $3.18 B |
| 03/25/2025 | $47.26 | $47.19 (-0.15%) | $47.88 | $46.92 | 594,600 | $3.18 B |
| 03/24/2025 | $46.82 | $47.30 (1.03%) | $47.61 | $46.82 | 782,629 | $3.19 B |
| 03/21/2025 | $45.83 | $45.92 (0.2%) | $46.27 | $45.49 | 2.41 M | $3.10 B |
| 03/20/2025 | $46.15 | $46.40 (0.54%) | $47.50 | $46.15 | 611,110 | $3.13 B |
| 03/19/2025 | $46.42 | $46.81 (0.84%) | $46.88 | $45.63 | 1.27 M | $3.16 B |
| 03/18/2025 | $45.81 | $46.23 (0.92%) | $47.03 | $45.65 | 1.02 M | $3.12 B |
| 03/17/2025 | $44.75 | $45.70 (2.12%) | $45.95 | $44.70 | 1.27 M | $3.08 B |
| 03/14/2025 | $44.04 | $45.00 (2.18%) | $45.15 | $43.46 | 1.37 M | $3.04 B |
| 03/13/2025 | $44.67 | $43.48 (-2.66%) | $44.97 | $43.27 | 1.03 M | $2.93 B |
| 03/12/2025 | $47.03 | $45.02 (-4.27%) | $47.42 | $44.94 | 813,555 | $3.04 B |
| 03/11/2025 | $45.72 | $46.47 (1.64%) | $46.99 | $45.13 | 1.03 M | $3.14 B |
| 03/10/2025 | $46.73 | $45.24 (-3.19%) | $46.95 | $44.90 | 772,461 | $3.05 B |
| 03/07/2025 | $47.49 | $47.37 (-0.25%) | $48.25 | $47.21 | 664,800 | $3.20 B |
| 03/06/2025 | $47.03 | $46.88 (-0.32%) | $47.75 | $46.21 | 878,203 | $3.16 B |
| 03/05/2025 | $47.83 | $47.41 (-0.88%) | $48.49 | $46.01 | 1.00 M | $3.20 B |
| 03/04/2025 | $49.46 | $48.54 (-1.86%) | $49.66 | $47.34 | 1.43 M | $3.28 B |
| 03/03/2025 | $53.00 | $50.33 (-5.04%) | $53.00 | $50.02 | 872,707 | $3.40 B |
| 02/28/2025 | $51.86 | $52.54 (1.31%) | $52.72 | $50.84 | 902,319 | $3.55 B |
| 02/27/2025 | $55.29 | $52.08 (-5.81%) | $56.70 | $50.73 | 1.25 M | $3.51 B |
| 02/26/2025 | $57.35 | $57.19 (-0.28%) | $58.51 | $56.39 | 719,547 | $3.86 B |
| 02/25/2025 | $58.54 | $57.46 (-1.84%) | $59.48 | $57.34 | 867,243 | $3.88 B |
| 02/24/2025 | $58.48 | $58.48 (0%) | $59.33 | $57.67 | 688,123 | $3.95 B |
| 02/21/2025 | $60.24 | $58.38 (-3.09%) | $60.45 | $57.95 | 538,300 | $3.89 B |
| 02/20/2025 | $60.91 | $59.69 (-2%) | $61.38 | $59.41 | 501,800 | $3.97 B |
| 02/19/2025 | $60.69 | $60.48 (-0.35%) | $61.33 | $60.29 | 365,200 | $4.03 B |
| 02/18/2025 | $60.26 | $61.16 (1.49%) | $61.27 | $59.96 | 504,600 | $4.07 B |
| 02/14/2025 | $60.50 | $60.02 (-0.79%) | $60.93 | $59.57 | 581,200 | $4.00 B |
| 02/13/2025 | $59.16 | $60.11 (1.61%) | $60.16 | $58.82 | 364,400 | $4.00 B |
| 02/12/2025 | $59.22 | $59.06 (-0.27%) | $59.70 | $58.39 | 354,030 | $3.93 B |
| 02/11/2025 | $60.74 | $60.10 (-1.05%) | $61.29 | $59.93 | 287,000 | $4.00 B |
| 02/10/2025 | $60.55 | $60.67 (0.2%) | $61.22 | $60.23 | 363,200 | $4.04 B |
| 02/07/2025 | $59.77 | $59.70 (-0.12%) | $61.05 | $59.38 | 350,527 | $3.97 B |
| 02/06/2025 | $61.62 | $59.78 (-2.99%) | $61.62 | $58.85 | 508,939 | $3.98 B |
| 02/05/2025 | $61.28 | $61.06 (-0.36%) | $61.66 | $60.23 | 461,427 | $4.06 B |
| 02/04/2025 | $58.70 | $60.54 (3.13%) | $61.06 | $58.20 | 425,500 | $4.03 B |
| 02/03/2025 | $59.23 | $59.19 (-0.07%) | $59.65 | $58.40 | 410,100 | $3.94 B |
| 01/31/2025 | $60.59 | $59.71 (-1.45%) | $60.59 | $58.87 | 765,217 | $3.97 B |
| 01/30/2025 | $62.35 | $60.39 (-3.14%) | $62.47 | $59.86 | 434,000 | $4.02 B |
| 01/29/2025 | $61.72 | $61.66 (-0.1%) | $62.61 | $61.27 | 302,400 | $4.10 B |
| 01/28/2025 | $62.10 | $62.05 (-0.08%) | $62.52 | $61.34 | 347,600 | $4.13 B |
| 01/27/2025 | $63.10 | $62.07 (-1.63%) | $64.23 | $62.01 | 560,929 | $4.13 B |
| 01/24/2025 | $62.73 | $63.35 (0.99%) | $63.58 | $62.48 | 421,200 | $4.22 B |
| 01/23/2025 | $63.09 | $62.87 (-0.35%) | $63.33 | $62.11 | 375,035 | $4.18 B |
| 01/22/2025 | $63.47 | $62.87 (-0.95%) | $63.67 | $62.61 | 419,846 | $4.18 B |
| 01/21/2025 | $64.50 | $63.75 (-1.16%) | $64.75 | $62.41 | 539,508 | $4.24 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.
