5 DAY PERFORMANCE
+26.51%
1 MONTH PERFORMANCE
+1.47%
3 MONTH PERFORMANCE
-5.31%
6 MONTH PERFORMANCE
+7.50%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
+28.11%
Cactus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.03 | $45.02 (-4.27%) | $47.42 | $44.94 | 653,133 | $3.09 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 |
| 01/17/2025 | $64.54 | $63.63 (-1.41%) | $65.35 | $63.38 | 555,800 | $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 |
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.
