5 DAY PERFORMANCE
-4.45%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
+25.01%
YEAR-TO-DATE PERFORMANCE
+13.24%
1 YEAR PERFORMANCE
+17.30%
Cactus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $56.75 | $56.07 (-1.2%) | $56.75 | $54.58 | 910.21 K | $3.87 B |
| 05/12/2026 | $56.58 | $57.23 (1.15%) | $57.38 | $55.49 | 590.30 K | $3.95 B |
| 05/11/2026 | $54.86 | $56.53 (3.04%) | $57.06 | $54.86 | 714.74 K | $3.90 B |
| 05/08/2026 | $55.70 | $54.14 (-2.8%) | $56.60 | $53.78 | 1.05 M | $3.74 B |
| 05/07/2026 | $54.77 | $56.13 (2.48%) | $56.20 | $53.30 | 935.74 K | $3.87 B |
| 05/06/2026 | $54.03 | $54.51 (0.89%) | $55.03 | $53.80 | 485.54 K | $3.76 B |
| 05/05/2026 | $54.64 | $54.67 (0.05%) | $55.19 | $54.56 | 521.98 K | $3.77 B |
| 05/04/2026 | $54.72 | $54.49 (-0.42%) | $55.02 | $54.21 | 472.20 K | $3.76 B |
| 05/01/2026 | $55.36 | $54.79 (-1.03%) | $55.40 | $54.49 | 495.80 K | $3.77 B |
| 04/30/2026 | $55.83 | $55.72 (-0.2%) | $56.33 | $54.86 | 764.44 K | $3.84 B |
| 04/29/2026 | $56.27 | $55.77 (-0.89%) | $56.70 | $55.53 | 586.39 K | $3.84 B |
| 04/28/2026 | $57.39 | $55.91 (-2.58%) | $57.43 | $55.68 | 524.52 K | $3.85 B |
| 04/27/2026 | $57.14 | $56.94 (-0.35%) | $57.56 | $56.57 | 695.61 K | $3.92 B |
| 04/24/2026 | $55.79 | $56.78 (1.77%) | $56.86 | $55.08 | 776.93 K | $3.91 B |
| 04/23/2026 | $54.36 | $55.37 (1.86%) | $56.01 | $54.36 | 561.32 K | $3.81 B |
| 04/22/2026 | $53.97 | $54.15 (0.33%) | $54.98 | $53.78 | 606.94 K | $3.73 B |
| 04/21/2026 | $52.99 | $53.33 (0.64%) | $53.98 | $52.78 | 821.80 K | $3.67 B |
| 04/20/2026 | $52.66 | $52.52 (-0.27%) | $52.66 | $51.72 | 703.42 K | $3.62 B |
| 04/17/2026 | $53.15 | $52.68 (-0.88%) | $54.00 | $52.00 | 1.09 M | $3.63 B |
| 04/16/2026 | $53.14 | $53.70 (1.05%) | $54.68 | $53.05 | 931.10 K | $3.70 B |
| 04/15/2026 | $52.52 | $53.27 (1.43%) | $53.36 | $52.52 | 956.90 K | $3.67 B |
| 04/14/2026 | $52.99 | $52.74 (-0.47%) | $53.61 | $52.01 | 882.12 K | $3.63 B |
| 04/13/2026 | $54.55 | $53.17 (-2.53%) | $54.78 | $52.55 | 1.14 M | $3.66 B |
| 04/10/2026 | $53.72 | $54.34 (1.15%) | $54.60 | $53.33 | 717.20 K | $3.74 B |
| 04/09/2026 | $52.25 | $53.95 (3.25%) | $54.27 | $52.23 | 1.79 M | $3.72 B |
| 04/08/2026 | $52.21 | $52.70 (0.94%) | $52.92 | $50.80 | 1.28 M | $3.63 B |
| 04/07/2026 | $49.76 | $52.19 (4.88%) | $52.23 | $49.36 | 1.16 M | $3.59 B |
| 04/06/2026 | $47.82 | $49.75 (4.04%) | $49.79 | $47.44 | 720.60 K | $3.43 B |
| 04/02/2026 | $46.99 | $47.79 (1.7%) | $48.10 | $46.47 | 876.04 K | $3.29 B |
| 04/01/2026 | $47.43 | $46.97 (-0.97%) | $47.63 | $46.40 | 632.32 K | $3.23 B |
| 03/31/2026 | $47.38 | $47.37 (-0.02%) | $48.46 | $47.16 | 965.30 K | $3.26 B |
| 03/30/2026 | $48.95 | $46.70 (-4.6%) | $49.14 | $46.35 | 916.32 K | $3.22 B |
| 03/27/2026 | $48.19 | $48.39 (0.42%) | $48.94 | $48.00 | 851.22 K | $3.33 B |
| 03/26/2026 | $48.28 | $48.81 (1.1%) | $49.46 | $48.00 | 924.40 K | $3.36 B |
| 03/25/2026 | $48.50 | $48.70 (0.41%) | $49.25 | $48.33 | 574.05 K | $3.35 B |
| 03/24/2026 | $47.34 | $48.32 (2.07%) | $48.62 | $47.34 | 770.61 K | $3.33 B |
| 03/23/2026 | $46.30 | $47.73 (3.09%) | $48.05 | $45.98 | 962.83 K | $3.29 B |
| 03/20/2026 | $45.43 | $45.58 (0.33%) | $45.93 | $44.45 | 1.70 M | $3.14 B |
| 03/19/2026 | $45.91 | $44.94 (-2.11%) | $47.03 | $44.58 | 1.51 M | $3.09 B |
| 03/18/2026 | $46.06 | $46.26 (0.43%) | $46.81 | $45.60 | 908.90 K | $3.19 B |
| 03/17/2026 | $46.10 | $46.48 (0.82%) | $47.46 | $46.10 | 724.21 K | $3.20 B |
| 03/16/2026 | $46.70 | $45.50 (-2.57%) | $47.01 | $45.19 | 875.20 K | $3.13 B |
| 03/13/2026 | $46.05 | $46.36 (0.67%) | $46.66 | $45.12 | 1.21 M | $3.19 B |
| 03/12/2026 | $47.58 | $46.00 (-3.32%) | $47.58 | $45.76 | 1.21 M | $3.17 B |
| 03/11/2026 | $48.51 | $48.56 (0.1%) | $49.51 | $47.69 | 1.20 M | $3.34 B |
| 03/10/2026 | $51.13 | $48.60 (-4.95%) | $51.27 | $48.59 | 2.20 M | $3.35 B |
| 03/09/2026 | $49.36 | $51.70 (4.74%) | $51.75 | $48.47 | 1.62 M | $3.56 B |
| 03/06/2026 | $49.73 | $50.01 (0.56%) | $50.31 | $49.02 | 1.27 M | $3.44 B |
| 03/05/2026 | $50.25 | $50.67 (0.84%) | $51.42 | $49.44 | 1.27 M | $3.49 B |
| 03/04/2026 | $50.29 | $50.02 (-0.54%) | $51.11 | $49.56 | 1.48 M | $3.44 B |
| 03/03/2026 | $52.59 | $50.21 (-4.53%) | $53.28 | $50.11 | 1.62 M | $3.46 B |
| 03/02/2026 | $54.93 | $53.05 (-3.42%) | $55.43 | $52.00 | 1.52 M | $3.65 B |
| 02/27/2026 | $51.53 | $54.00 (4.79%) | $54.30 | $51.17 | 1.71 M | $3.72 B |
| 02/26/2026 | $58.91 | $51.56 (-12.48%) | $59.25 | $51.39 | 2.16 M | $3.55 B |
| 02/25/2026 | $58.73 | $58.00 (-1.24%) | $59.06 | $56.87 | 1.01 M | $3.99 B |
| 02/24/2026 | $57.90 | $58.28 (0.66%) | $59.19 | $57.11 | 1.21 M | $4.01 B |
| 02/23/2026 | $58.24 | $56.63 (-2.76%) | $59.22 | $56.58 | 1.01 M | $3.90 B |
| 02/20/2026 | $58.09 | $58.44 (0.6%) | $59.11 | $57.83 | 1.07 M | $4.01 B |
| 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 |
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.
