Cactus, Inc. Class A WHD
NYSE · United States · Industrial Services
$61.93-0.29 (-0.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $62.03 | -0.31% | $61.99 | $62.18 | $60.93 | 283.83K |
| 2026-09-30 | $62.22 | -2.35% | $62.98 | $63.15 | $61.41 | 770.10K |
| 2026-09-29 | $63.72 | -0.81% | $63.35 | $63.97 | $62.50 | 689.20K |
| 2026-09-28 | $64.24 | -0.09% | $64.71 | $65.06 | $63.56 | 549.50K |
| 2026-09-25 | $64.30 | -1.38% | $64.81 | $65.38 | $63.98 | 794.70K |
| 2026-09-24 | $65.20 | -1.26% | $66.50 | $66.89 | $64.81 | 460.50K |
| 2026-09-23 | $66.03 | -0.45% | $66.69 | $66.91 | $65.77 | 388.70K |
| 2026-09-22 | $66.33 | -1.66% | $66.88 | $68.38 | $65.93 | 899.60K |
| 2026-09-21 | $67.45 | +1.15% | $66.69 | $67.98 | $65.68 | 660.70K |
| 2026-09-18 | $66.68 | -0.86% | $67.11 | $67.31 | $66.04 | 2.94M |
| 2026-09-17 | $67.26 | +0.09% | $67.78 | $68.56 | $67.14 | 667.10K |
| 2026-09-16 | $67.20 | -3.79% | $69.47 | $69.47 | $66.63 | 661.20K |
| 2026-09-15 | $69.85 | +4.19% | $67.53 | $70.31 | $67.41 | 868.50K |
| 2026-09-14 | $67.04 | -3.60% | $69.07 | $69.17 | $66.63 | 671.10K |
| 2026-09-11 | $69.54 | +1.67% | $68.86 | $70.23 | $68.15 | 618.70K |
| 2026-09-10 | $68.40 | -2.03% | $70.45 | $70.45 | $67.90 | 496.00K |
| 2026-09-09 | $69.82 | +0.43% | $70.20 | $71.03 | $69.31 | 532.10K |
| 2026-09-08 | $69.52 | -0.91% | $71.05 | $71.39 | $69.48 | 447.40K |
| 2026-09-04 | $70.16 | -2.07% | $71.28 | $71.72 | $69.62 | 547.60K |
| 2026-09-03 | $71.64 | -0.69% | $72.13 | $72.46 | $71.17 | 1.02M |
| 2026-09-02 | $72.14 | +2.05% | $69.63 | $72.65 | $68.64 | 713.50K |
| 2026-09-01 | $70.69 | +0.53% | $70.62 | $71.46 | $69.21 | 1.11M |
| 2026-08-31 | $70.32 | +0.96% | $70.35 | $72.16 | $69.17 | 925.90K |
| 2026-08-28 | $69.65 | +1.63% | $68.47 | $69.85 | $67.96 | 1.26M |
| 2026-08-27 | $68.53 | +3.15% | $66.21 | $69.39 | $66.21 | 500.80K |
| 2026-08-26 | $66.44 | -1.09% | $66.50 | $67.47 | $65.70 | 426.90K |
| 2026-08-25 | $67.17 | -1.29% | $67.87 | $68.22 | $66.92 | 358.80K |
| 2026-08-24 | $68.05 | -1.99% | $70.31 | $70.31 | $67.33 | 475.10K |
| 2026-08-21 | $69.43 | +0.84% | $69.42 | $70.13 | $68.15 | 555.00K |
| 2026-08-20 | $68.85 | -6.62% | $72.46 | $72.71 | $68.78 | 971.40K |
| 2026-08-19 | $73.73 | +0.82% | $73.72 | $74.07 | $72.74 | 431.80K |
| 2026-08-18 | $73.13 | -0.44% | $73.45 | $73.67 | $72.31 | 520.60K |
| 2026-08-17 | $73.45 | +0.23% | $73.48 | $73.98 | $72.73 | 445.60K |
| 2026-08-14 | $73.28 | +1.72% | $72.45 | $74.04 | $72.45 | 428.30K |
| 2026-08-13 | $72.04 | -0.50% | $71.63 | $72.87 | $71.56 | 908.20K |
| 2026-08-12 | $72.40 | +0.50% | $72.10 | $72.87 | $71.42 | 1.05M |
| 2026-08-11 | $72.04 | +1.36% | $70.52 | $72.69 | $70.52 | 963.90K |
| 2026-08-10 | $71.07 | +4.67% | $68.03 | $71.09 | $68.03 | 822.20K |
| 2026-08-07 | $67.90 | -0.93% | $67.69 | $68.63 | $67.43 | 656.00K |
| 2026-08-06 | $68.54 | +3.99% | $66.48 | $68.91 | $66.41 | 1.07M |
| 2026-08-05 | $65.91 | -1.93% | $68.00 | $68.00 | $65.19 | 861.80K |
| 2026-08-04 | $67.21 | +5.28% | $64.07 | $67.48 | $63.99 | 1.18M |
| 2026-08-03 | $63.84 | -1.80% | $64.28 | $64.83 | $63.28 | 897.20K |
| 2026-07-31 | $65.01 | +4.85% | $62.50 | $65.19 | $61.51 | 1.43M |
| 2026-07-30 | $62.00 | +18.50% | $56.53 | $62.28 | $55.00 | 1.68M |
| 2026-07-29 | $52.32 | -1.54% | $54.03 | $54.15 | $51.94 | 730.90K |
| 2026-07-28 | $53.14 | -1.39% | $53.89 | $54.13 | $52.77 | 756.30K |
| 2026-07-27 | $53.89 | -2.23% | $54.75 | $56.00 | $53.84 | 635.50K |
| 2026-07-24 | $55.12 | -0.49% | $55.80 | $56.97 | $54.78 | 770.50K |
| 2026-07-23 | $55.39 | -1.05% | $56.24 | $56.82 | $55.22 | 351.20K |
| 2026-07-22 | $55.98 | +1.43% | $55.56 | $56.84 | $55.24 | 519.20K |
| 2026-07-21 | $55.19 | +2.89% | $53.92 | $55.26 | $53.11 | 655.50K |
| 2026-07-20 | $53.64 | -1.58% | $54.45 | $55.38 | $53.62 | 463.80K |
| 2026-07-17 | $54.50 | +1.30% | $53.37 | $54.81 | $52.89 | 923.20K |
| 2026-07-16 | $53.80 | +1.53% | $52.96 | $53.93 | $52.77 | 984.80K |
| 2026-07-15 | $52.99 | +0.74% | $52.88 | $53.40 | $52.50 | 1.01M |
| 2026-07-14 | $52.60 | -1.63% | $54.61 | $54.62 | $52.03 | 1.01M |
| 2026-07-13 | $53.47 | -0.59% | $54.30 | $54.65 | $53.35 | 875.20K |
| 2026-07-10 | $53.79 | -0.33% | $53.91 | $54.38 | $53.64 | 719.30K |
| 2026-07-09 | $53.97 | +0.45% | $53.32 | $54.24 | $52.87 | 734.20K |
| 2026-07-08 | $53.73 | +3.41% | $52.60 | $53.89 | $52.60 | 656.50K |
| 2026-07-07 | $51.96 | +2.91% | $50.87 | $52.20 | $50.62 | 654.70K |
| 2026-07-06 | $50.49 | +0.14% | $50.84 | $51.69 | $50.26 | 558.90K |
| 2026-07-02 | $50.42 | +3.38% | $48.89 | $50.95 | $48.52 | 779.40K |
| 2026-07-01 | $48.77 | -4.80% | $50.93 | $51.09 | $48.73 | 675.40K |
| 2026-06-30 | $51.23 | +3.31% | $50.31 | $51.35 | $49.91 | 840.90K |
| 2026-06-29 | $49.59 | -4.65% | $51.85 | $52.72 | $49.56 | 768.70K |
| 2026-06-26 | $52.01 | -2.82% | $52.77 | $53.28 | $50.94 | 2.48M |
| 2026-06-25 | $53.52 | +4.98% | $50.88 | $53.67 | $50.50 | 1.07M |
| 2026-06-24 | $50.98 | -3.52% | $51.78 | $52.37 | $50.07 | 975.70K |
| 2026-06-23 | $52.84 | -2.55% | $53.72 | $54.42 | $52.61 | 916.30K |
| 2026-06-22 | $54.22 | -0.86% | $54.80 | $55.58 | $53.81 | 583.00K |
| 2026-06-18 | $54.69 | -3.61% | $56.92 | $57.14 | $53.93 | 2.01M |
| 2026-06-17 | $56.74 | -1.39% | $57.74 | $57.99 | $56.22 | 585.60K |
| 2026-06-16 | $57.54 | -0.91% | $58.33 | $58.71 | $57.24 | 466.50K |
| 2026-06-15 | $58.07 | -1.74% | $58.39 | $58.93 | $57.54 | 396.30K |
| 2026-06-12 | $59.10 | +0.90% | $58.22 | $59.40 | $58.11 | 524.40K |
| 2026-06-11 | $58.57 | +0.84% | $59.12 | $59.22 | $58.00 | 365.20K |
| 2026-06-10 | $58.08 | +0.14% | $57.83 | $59.21 | $57.75 | 534.30K |
| 2026-06-09 | $58.00 | -2.32% | $59.87 | $59.87 | $57.00 | 514.00K |
| 2026-06-08 | $59.38 | +4.87% | $57.51 | $59.39 | $57.51 | 695.90K |
| 2026-06-05 | $56.62 | -3.84% | $58.51 | $58.51 | $56.50 | 639.30K |
| 2026-06-04 | $58.88 | +0.14% | $58.79 | $59.92 | $57.92 | 752.80K |
| 2026-06-03 | $58.80 | -2.15% | $59.53 | $60.49 | $58.75 | 972.70K |
| 2026-06-02 | $60.09 | +3.59% | $58.18 | $60.63 | $58.18 | 695.90K |
| 2026-06-01 | $58.01 | -0.05% | $58.28 | $59.03 | $57.06 | 557.90K |
| 2026-05-29 | $58.04 | -0.41% | $58.38 | $58.79 | $57.79 | 628.20K |
| 2026-05-28 | $58.28 | -3.89% | $60.51 | $60.51 | $57.83 | 744.80K |
| 2026-05-27 | $60.64 | -3.35% | $62.02 | $62.38 | $60.03 | 758.30K |
| 2026-05-26 | $62.74 | +0.77% | $62.88 | $64.30 | $62.19 | 604.30K |