5 DAY PERFORMANCE
-2.10%
1 MONTH PERFORMANCE
-11.24%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
+12.43%
YEAR-TO-DATE PERFORMANCE
+13.24%
1 YEAR PERFORMANCE
+16.72%
Cactus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $52.77 | $52.01 (-1.44%) | $53.28 | $50.94 | 2.48 M | $3.59 B |
| 06/25/2026 | $50.88 | $53.52 (5.19%) | $53.67 | $50.50 | 1.07 M | $3.69 B |
| 06/24/2026 | $51.78 | $50.98 (-1.54%) | $52.37 | $50.07 | 975.73 K | $3.52 B |
| 06/23/2026 | $53.72 | $52.84 (-1.64%) | $54.42 | $52.61 | 916.43 K | $3.65 B |
| 06/22/2026 | $54.80 | $54.22 (-1.06%) | $55.58 | $53.81 | 583.15 K | $3.74 B |
| 06/18/2026 | $56.92 | $54.69 (-3.92%) | $57.14 | $53.93 | 2.01 M | $3.78 B |
| 06/17/2026 | $57.74 | $56.74 (-1.73%) | $57.99 | $56.22 | 585.61 K | $3.92 B |
| 06/16/2026 | $58.33 | $57.54 (-1.35%) | $58.71 | $57.24 | 466.50 K | $3.97 B |
| 06/15/2026 | $58.39 | $58.07 (-0.55%) | $58.93 | $57.54 | 396.35 K | $4.01 B |
| 06/12/2026 | $58.22 | $59.10 (1.51%) | $59.40 | $58.11 | 524.45 K | $4.08 B |
| 06/11/2026 | $59.12 | $58.57 (-0.93%) | $59.22 | $58.00 | 365.50 K | $4.04 B |
| 06/10/2026 | $57.83 | $58.08 (0.43%) | $59.21 | $57.75 | 534.30 K | $4.01 B |
| 06/09/2026 | $59.87 | $58.00 (-3.12%) | $59.87 | $57.00 | 514.00 K | $4.00 B |
| 06/08/2026 | $57.51 | $59.38 (3.25%) | $59.39 | $57.51 | 695.91 K | $4.10 B |
| 06/05/2026 | $58.51 | $56.62 (-3.23%) | $58.51 | $56.50 | 639.30 K | $3.91 B |
| 06/04/2026 | $58.79 | $58.88 (0.15%) | $59.93 | $57.93 | 752.82 K | $4.06 B |
| 06/03/2026 | $59.53 | $58.80 (-1.23%) | $60.49 | $58.75 | 972.70 K | $4.06 B |
| 06/02/2026 | $58.18 | $60.09 (3.28%) | $60.63 | $58.18 | 695.93 K | $4.15 B |
| 06/01/2026 | $58.28 | $58.01 (-0.46%) | $59.04 | $57.06 | 557.90 K | $4.00 B |
| 05/29/2026 | $58.38 | $58.04 (-0.58%) | $58.79 | $57.79 | 628.22 K | $4.01 B |
| 05/28/2026 | $60.51 | $58.28 (-3.69%) | $60.51 | $57.83 | 744.80 K | $4.02 B |
| 05/27/2026 | $62.02 | $60.64 (-2.23%) | $62.39 | $60.03 | 758.33 K | $4.19 B |
| 05/26/2026 | $62.88 | $62.74 (-0.22%) | $64.30 | $62.19 | 604.32 K | $4.33 B |
| 05/22/2026 | $62.08 | $62.26 (0.29%) | $62.61 | $61.18 | 807.81 K | $4.30 B |
| 05/21/2026 | $62.66 | $62.10 (-0.89%) | $62.66 | $61.44 | 663.35 K | $4.29 B |
| 05/20/2026 | $61.14 | $62.16 (1.67%) | $62.75 | $61.14 | 988.00 K | $4.29 B |
| 05/19/2026 | $61.09 | $60.80 (-0.47%) | $61.51 | $59.81 | 1.27 M | $4.20 B |
| 05/18/2026 | $56.96 | $60.34 (5.93%) | $60.49 | $56.48 | 701.70 K | $4.17 B |
| 05/15/2026 | $57.06 | $56.96 (-0.18%) | $57.68 | $56.52 | 929.30 K | $3.93 B |
| 05/14/2026 | $56.82 | $57.83 (1.78%) | $57.84 | $56.75 | 722.60 K | $3.99 B |
| 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 | $3.78 B |
| 04/30/2026 | $55.83 | $55.72 (-0.2%) | $56.33 | $54.86 | 764.44 K | $3.85 B |
| 04/29/2026 | $56.27 | $55.77 (-0.89%) | $56.70 | $55.53 | 586.39 K | $3.85 B |
| 04/28/2026 | $57.39 | $55.91 (-2.58%) | $57.43 | $55.68 | 524.52 K | $3.86 B |
| 04/27/2026 | $57.14 | $56.94 (-0.35%) | $57.56 | $56.57 | 695.61 K | $3.93 B |
| 04/24/2026 | $55.79 | $56.78 (1.77%) | $56.86 | $55.08 | 776.93 K | $3.92 B |
| 04/23/2026 | $54.36 | $55.37 (1.86%) | $56.01 | $54.36 | 561.32 K | $3.82 B |
| 04/22/2026 | $53.97 | $54.15 (0.33%) | $54.98 | $53.78 | 606.94 K | $3.74 B |
| 04/21/2026 | $52.99 | $53.33 (0.64%) | $53.98 | $52.78 | 821.80 K | $3.68 B |
| 04/20/2026 | $52.66 | $52.52 (-0.27%) | $52.66 | $51.72 | 703.42 K | $3.63 B |
| 04/17/2026 | $53.15 | $52.68 (-0.88%) | $54.00 | $52.00 | 1.09 M | $3.64 B |
| 04/16/2026 | $53.14 | $53.70 (1.05%) | $54.68 | $53.05 | 931.10 K | $3.71 B |
| 04/15/2026 | $52.52 | $53.27 (1.43%) | $53.36 | $52.52 | 956.90 K | $3.68 B |
| 04/14/2026 | $52.99 | $52.74 (-0.47%) | $53.61 | $52.01 | 882.12 K | $3.64 B |
| 04/13/2026 | $54.55 | $53.17 (-2.53%) | $54.78 | $52.55 | 1.14 M | $3.67 B |
| 04/10/2026 | $53.72 | $54.34 (1.15%) | $54.60 | $53.33 | 717.20 K | $3.75 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 | $3.64 B |
| 04/07/2026 | $49.76 | $52.19 (4.88%) | $52.23 | $49.36 | 1.16 M | $3.60 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 | $3.30 B |
| 04/01/2026 | $47.43 | $46.97 (-0.97%) | $47.63 | $46.40 | 632.32 K | $3.24 B |
| 03/31/2026 | $47.38 | $47.37 (-0.02%) | $48.46 | $47.16 | 965.30 K | $3.27 B |
| 03/30/2026 | $48.95 | $46.70 (-4.6%) | $49.14 | $46.35 | 916.32 K | $3.22 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.
