5 DAY PERFORMANCE
+8.03%
1 MONTH PERFORMANCE
+39.45%
3 MONTH PERFORMANCE
+26.84%
6 MONTH PERFORMANCE
+28.84%
YEAR-TO-DATE PERFORMANCE
+60.57%
1 YEAR PERFORMANCE
+81.38%
Cactus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $72.47 | $73.35 (1.21%) | $73.35 | $72.25 | 12.08 K | |
| 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 |
| 07/08/2026 | $52.60 | $53.73 (2.15%) | $53.89 | $52.60 | 656.50 K | $3.71 B |
| 07/07/2026 | $50.87 | $51.96 (2.14%) | $52.20 | $50.62 | 654.70 K | $3.59 B |
| 07/06/2026 | $50.84 | $50.49 (-0.69%) | $51.69 | $50.26 | 558.90 K | $3.49 B |
| 07/02/2026 | $48.89 | $50.42 (3.13%) | $50.95 | $48.52 | 779.40 K | $3.48 B |
| 07/01/2026 | $50.93 | $48.77 (-4.24%) | $51.09 | $48.73 | 675.41 K | $3.37 B |
| 06/30/2026 | $50.31 | $51.23 (1.83%) | $51.36 | $49.91 | 840.92 K | $3.54 B |
| 06/29/2026 | $51.85 | $49.59 (-4.36%) | $52.72 | $49.56 | 768.78 K | $3.42 B |
| 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 |
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.
