5 DAY PERFORMANCE
-18.46%
1 MONTH PERFORMANCE
-25.91%
3 MONTH PERFORMANCE
-4.15%
6 MONTH PERFORMANCE
-4.11%
YEAR-TO-DATE PERFORMANCE
+13.24%
1 YEAR PERFORMANCE
+43.89%
Cactus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $63.86 | $63.66 (-0.31%) | $63.86 | $63.28 | 49.27 K | $4.43 B |
| 10/08/2026 | $63.82 | $63.22 (-0.94%) | $63.82 | $62.71 | 659.10 K | $4.40 B |
| 10/07/2026 | $63.88 | $63.10 (-1.22%) | $64.78 | $62.18 | 432.75 K | $4.39 B |
| 10/06/2026 | $64.84 | $64.17 (-1.03%) | $64.84 | $63.04 | 381.03 K | $4.46 B |
| 10/05/2026 | $62.76 | $64.75 (3.17%) | $65.73 | $62.76 | 552.80 K | $4.50 B |
| 10/02/2026 | $62.21 | $63.44 (1.98%) | $64.48 | $62.19 | 493.50 K | $4.41 B |
| 10/01/2026 | $61.99 | $62.19 (0.32%) | $62.44 | $60.93 | 1.10 M | $4.32 B |
| 09/30/2026 | $62.98 | $62.22 (-1.21%) | $63.15 | $61.41 | 770.10 K | $4.33 B |
| 09/29/2026 | $63.35 | $63.72 (0.58%) | $63.97 | $62.50 | 689.20 K | $4.43 B |
| 09/28/2026 | $64.71 | $64.24 (-0.73%) | $65.06 | $63.56 | 549.52 K | $4.47 B |
| 09/25/2026 | $64.81 | $64.30 (-0.79%) | $65.38 | $63.98 | 794.70 K | $4.47 B |
| 09/24/2026 | $66.50 | $65.20 (-1.95%) | $66.89 | $64.81 | 460.52 K | $4.53 B |
| 09/23/2026 | $66.69 | $66.03 (-0.99%) | $66.91 | $65.77 | 388.70 K | $4.59 B |
| 09/22/2026 | $66.88 | $66.33 (-0.82%) | $68.38 | $65.93 | 899.61 K | $4.61 B |
| 09/21/2026 | $66.69 | $67.45 (1.14%) | $67.98 | $65.68 | 660.70 K | $4.69 B |
| 09/18/2026 | $67.11 | $66.68 (-0.64%) | $67.31 | $66.05 | 2.94 M | $4.64 B |
| 09/17/2026 | $67.78 | $67.26 (-0.77%) | $68.56 | $67.14 | 667.10 K | $4.68 B |
| 09/16/2026 | $69.47 | $67.20 (-3.27%) | $69.47 | $66.63 | 661.20 K | $4.67 B |
| 09/15/2026 | $67.53 | $69.85 (3.44%) | $70.31 | $67.41 | 868.50 K | $4.86 B |
| 09/14/2026 | $69.07 | $67.04 (-2.94%) | $69.17 | $66.63 | 671.10 K | $4.66 B |
| 09/11/2026 | $68.86 | $69.54 (0.99%) | $70.23 | $68.15 | 618.70 K | $4.83 B |
| 09/10/2026 | $70.45 | $68.40 (-2.91%) | $70.45 | $67.90 | 496.00 K | $4.76 B |
| 09/09/2026 | $70.20 | $69.82 (-0.54%) | $71.03 | $69.31 | 532.11 K | $4.85 B |
| 09/08/2026 | $71.05 | $69.52 (-2.15%) | $71.39 | $69.48 | 447.45 K | $4.83 B |
| 09/04/2026 | $71.28 | $70.16 (-1.57%) | $71.72 | $69.62 | 547.62 K | $4.88 B |
| 09/03/2026 | $72.13 | $71.64 (-0.68%) | $72.46 | $71.17 | 1.02 M | $4.98 B |
| 09/02/2026 | $69.63 | $72.14 (3.6%) | $72.65 | $68.64 | 713.50 K | $5.02 B |
| 09/01/2026 | $70.62 | $70.69 (0.1%) | $71.47 | $69.21 | 1.11 M | $4.91 B |
| 08/31/2026 | $70.35 | $70.32 (-0.04%) | $72.16 | $69.17 | 925.92 K | $4.89 B |
| 08/28/2026 | $68.47 | $69.65 (1.72%) | $69.85 | $67.96 | 1.26 M | $4.84 B |
| 08/27/2026 | $66.21 | $68.53 (3.5%) | $69.39 | $66.21 | 500.80 K | $4.76 B |
| 08/26/2026 | $66.50 | $66.44 (-0.09%) | $67.47 | $65.70 | 426.92 K | $4.62 B |
| 08/25/2026 | $67.87 | $67.17 (-1.03%) | $68.22 | $66.92 | 358.80 K | $4.67 B |
| 08/24/2026 | $70.31 | $68.05 (-3.21%) | $70.31 | $67.33 | 475.10 K | $4.73 B |
| 08/21/2026 | $69.42 | $69.43 (0.01%) | $70.13 | $68.15 | 555.04 K | $4.83 B |
| 08/20/2026 | $72.46 | $68.85 (-4.98%) | $72.72 | $68.78 | 971.44 K | $4.79 B |
| 08/19/2026 | $73.72 | $73.73 (0.01%) | $74.07 | $72.74 | 431.82 K | $5.13 B |
| 08/18/2026 | $73.45 | $73.13 (-0.44%) | $73.67 | $72.31 | 520.60 K | $5.08 B |
| 08/17/2026 | $73.48 | $73.45 (-0.04%) | $73.98 | $72.73 | 445.60 K | $5.11 B |
| 08/14/2026 | $72.45 | $73.28 (1.15%) | $74.04 | $72.45 | 428.43 K | $5.09 B |
| 08/13/2026 | $71.63 | $72.04 (0.57%) | $72.87 | $71.56 | 908.22 K | $5.01 B |
| 08/12/2026 | $72.10 | $72.40 (0.42%) | $72.87 | $71.42 | 1.05 M | $5.03 B |
| 08/11/2026 | $70.52 | $72.04 (2.16%) | $72.69 | $70.52 | 963.95 K | $5.01 B |
| 08/10/2026 | $68.03 | $71.07 (4.47%) | $71.09 | $68.03 | 822.20 K | $4.94 B |
| 08/07/2026 | $67.69 | $67.90 (0.31%) | $68.63 | $67.43 | 656.00 K | $4.72 B |
| 08/06/2026 | $66.48 | $68.54 (3.1%) | $68.91 | $66.41 | 1.07 M | $4.77 B |
| 08/05/2026 | $68.00 | $65.91 (-3.07%) | $68.00 | $65.19 | 861.80 K | $4.58 B |
| 08/04/2026 | $64.07 | $67.21 (4.9%) | $67.48 | $63.99 | 1.18 M | $4.67 B |
| 08/03/2026 | $64.28 | $63.84 (-0.68%) | $64.83 | $63.28 | 897.26 K | $4.44 B |
| 07/31/2026 | $62.50 | $65.01 (4.02%) | $65.19 | $61.51 | 1.43 M | $4.52 B |
| 07/30/2026 | $56.53 | $62.00 (9.68%) | $62.28 | $55.00 | 1.68 M | $4.31 B |
| 07/29/2026 | $54.03 | $52.32 (-3.16%) | $54.16 | $51.95 | 731.11 K | $3.64 B |
| 07/28/2026 | $53.89 | $53.14 (-1.39%) | $54.13 | $52.77 | 756.32 K | $3.69 B |
| 07/27/2026 | $54.75 | $53.89 (-1.57%) | $56.00 | $53.84 | 635.54 K | $3.75 B |
| 07/24/2026 | $55.80 | $55.12 (-1.22%) | $56.97 | $54.78 | 770.50 K | $3.80 B |
| 07/23/2026 | $56.25 | $55.39 (-1.53%) | $56.82 | $55.22 | 351.20 K | $3.82 B |
| 07/22/2026 | $55.56 | $55.98 (0.76%) | $56.84 | $55.25 | 519.24 K | $3.86 B |
| 07/21/2026 | $53.92 | $55.19 (2.36%) | $55.26 | $53.11 | 655.53 K | $3.81 B |
| 07/20/2026 | $54.45 | $53.64 (-1.49%) | $55.39 | $53.62 | 463.80 K | $3.70 B |
| 07/17/2026 | $53.37 | $54.50 (2.12%) | $54.81 | $52.89 | 923.20 K | $3.76 B |
| 07/16/2026 | $52.96 | $53.80 (1.59%) | $53.93 | $52.77 | 984.82 K | $3.71 B |
| 07/15/2026 | $52.88 | $52.99 (0.21%) | $53.40 | $52.50 | 1.01 M | $3.66 B |
| 07/14/2026 | $54.61 | $52.60 (-3.68%) | $54.62 | $52.03 | 1.01 M | $3.63 B |
| 07/13/2026 | $54.30 | $53.47 (-1.53%) | $54.65 | $53.35 | 875.27 K | $3.69 B |
| 07/10/2026 | $53.91 | $53.79 (-0.22%) | $54.39 | $53.64 | 719.30 K | $3.71 B |
| 07/09/2026 | $53.32 | $53.97 (1.22%) | $54.24 | $52.87 | 734.21 K | $3.73 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.
