Cactus, Inc. Class A Common Stock (WHD)

46.88Last Price

-0.53 (-1.12%)Change

Cactus Inc. is a company that specializes in providing top-tier production and completion equipment for the oil and gas industry

Focused on delivering innovative and efficient solutions, the company designs and manufactures a range of products, including wellhead systems, flowback equipment, and other critical infrastructure components that support the upstream sector of the energy market. With a commitment to quality and reliability, Cactus Inc. serves energy companies looking to optimize their operations and enhance safety in challenging environments while adhering to environmental standards.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	47.03	47.75	46.21	46.88	878,203	46.88
3/05/2025	47.83	48.48	46.01	47.41	1,002,548	47.41
3/04/2025	49.46	49.66	47.34	48.54	1,426,705	48.54
3/03/2025	53.00	53.00	50.02	50.33	872,502	50.33
2/28/2025	51.86	52.72	50.84	52.54	902,319	52.54
2/27/2025	55.29	56.70	50.73	52.08	1,244,967	52.08
2/26/2025	57.35	58.51	56.38	57.19	719,547	57.19
2/25/2025	58.54	59.48	57.34	57.46	867,243	57.46
2/24/2025	58.48	59.33	57.67	58.48	688,115	58.48
2/21/2025	60.24	60.24	57.95	58.38	538,292	58.38
2/20/2025	60.91	61.24	59.41	59.69	501,771	59.69
2/19/2025	60.69	61.33	60.29	60.48	365,179	60.48
2/18/2025	60.26	61.27	59.96	61.16	504,574	61.16
2/14/2025	60.50	60.93	59.57	60.02	581,189	60.02
2/13/2025	59.16	60.16	58.82	60.11	364,384	60.11
2/12/2025	59.22	59.70	58.39	59.06	354,030	59.06
2/11/2025	60.74	61.29	59.93	60.10	286,956	60.10
2/10/2025	60.55	61.22	60.23	60.67	363,180	60.67
2/07/2025	59.77	61.05	59.38	59.70	350,527	59.70
2/06/2025	61.62	61.62	58.85	59.78	508,932	59.78
2/05/2025	61.28	61.66	60.23	61.06	461,427	61.06
2/04/2025	58.70	61.06	58.20	60.54	425,489	60.54
2/03/2025	59.23	59.65	58.40	59.19	410,087	59.19
1/31/2025	60.59	60.59	58.87	59.71	765,217	59.71
1/30/2025	62.35	62.47	59.86	60.39	433,976	60.39
1/29/2025	61.72	62.60	61.27	61.66	302,360	61.66
1/28/2025	62.10	62.52	61.34	62.05	347,573	62.05
1/27/2025	63.10	64.23	62.01	62.07	560,927	62.07
1/24/2025	62.73	63.58	62.48	63.35	421,176	63.35
1/23/2025	63.09	63.33	62.11	62.87	375,034	62.87
1/22/2025	63.47	63.66	62.61	62.87	419,846	62.87
1/21/2025	64.50	64.75	62.41	63.75	539,508	63.75
1/17/2025	64.54	65.35	63.38	63.63	555,767	63.63
1/16/2025	62.58	63.98	62.26	63.78	390,568	63.78
1/15/2025	61.24	63.40	60.64	63.17	436,363	63.17
1/14/2025	60.85	61.75	59.95	60.42	627,342	60.42
1/13/2025	59.36	61.33	59.00	61.28	542,531	61.28
1/10/2025	60.22	60.66	58.57	59.46	453,956	59.46
1/08/2025	59.07	59.72	58.72	59.44	299,752	59.44
1/07/2025	60.14	60.22	59.12	59.91	538,864	59.91
1/06/2025	61.12	61.85	59.77	59.93	470,892	59.93
1/03/2025	60.22	60.99	59.27	60.92	441,017	60.92
1/02/2025	59.29	60.58	58.95	59.50	502,109	59.50
12/31/2024	57.54	0.00	58.36	58.36	0	58.36
12/30/2024	57.10	58.20	56.48	57.54	392,370	57.54
12/27/2024	57.39	58.04	56.67	57.27	257,140	57.27
12/26/2024	57.39	57.82	56.44	57.74	251,817	57.74
12/24/2024	57.10	57.43	56.08	57.35	165,620	57.35
12/23/2024	56.66	57.03	55.96	56.78	564,355	56.78
12/20/2024	56.05	57.35	55.78	56.69	2,006,479	56.69
12/19/2024	59.29	59.45	56.62	57.13	397,273	57.13
12/18/2024	61.83	62.10	58.09	58.18	1,517,834	58.18
12/17/2024	62.06	62.47	61.07	61.48	977,421	61.48
12/16/2024	62.70	63.90	62.25	62.94	465,953	62.94
12/13/2024	63.14	63.56	62.28	63.17	397,132	63.17
12/12/2024	64.57	64.90	63.08	63.29	358,888	63.29
12/11/2024	65.26	65.75	63.82	64.92	615,539	64.92
12/10/2024	64.50	65.23	63.47	64.38	920,781	64.38
12/09/2024	65.16	65.47	64.03	64.17	507,881	64.17