Cactus, Inc. Class A Common Stock (WHD)
59.71
-0.68 (-1.13%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 60.59 | 60.59 | 58.87 | 59.71 | 765,186 | 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 |
| 12/06/2024 | 66.02 | 66.02 | 63.63 | 63.96 | 495,184 | 63.96 |
| 12/05/2024 | 66.29 | 66.85 | 65.85 | 66.19 | 536,022 | 66.19 |
| 12/04/2024 | 67.10 | 67.22 | 65.49 | 66.09 | 433,080 | 66.09 |
| 12/03/2024 | 67.66 | 67.92 | 65.46 | 66.97 | 549,149 | 66.97 |
| 12/02/2024 | 68.70 | 68.90 | 66.91 | 67.07 | 831,000 | 67.07 |
| 11/29/2024 | 68.70 | 69.14 | 68.44 | 68.66 | 388,013 | 68.66 |
| 11/27/2024 | 68.26 | 69.22 | 67.37 | 67.70 | 327,059 | 67.70 |
| 11/26/2024 | 69.58 | 69.58 | 67.31 | 67.94 | 414,443 | 67.94 |
| 11/25/2024 | 69.27 | 69.98 | 68.64 | 69.49 | 819,569 | 69.49 |
| 11/22/2024 | 68.63 | 69.81 | 68.46 | 68.99 | 672,017 | 68.99 |
| 11/21/2024 | 65.91 | 69.47 | 65.71 | 68.45 | 797,852 | 68.45 |
| 11/20/2024 | 65.56 | 66.50 | 64.40 | 65.29 | 1,018,694 | 65.29 |
| 11/19/2024 | 65.17 | 65.91 | 64.84 | 65.22 | 764,562 | 65.22 |
| 11/18/2024 | 65.38 | 67.03 | 64.64 | 65.89 | 513,746 | 65.89 |
| 11/15/2024 | 65.93 | 66.08 | 64.20 | 64.36 | 335,201 | 64.36 |
| 11/14/2024 | 67.04 | 67.69 | 65.26 | 65.60 | 534,269 | 65.60 |
| 11/13/2024 | 67.40 | 68.47 | 66.62 | 66.66 | 619,336 | 66.66 |
| 11/12/2024 | 68.84 | 70.01 | 66.86 | 66.95 | 674,826 | 66.95 |
| 11/11/2024 | 67.44 | 68.96 | 66.42 | 68.58 | 732,636 | 68.58 |
| 11/08/2024 | 66.03 | 67.82 | 66.00 | 67.22 | 763,298 | 67.22 |
| 11/07/2024 | 66.75 | 67.20 | 65.82 | 66.16 | 1,126,304 | 66.16 |
| 11/06/2024 | 66.58 | 69.77 | 65.11 | 69.37 | 1,181,125 | 69.37 |
| 11/05/2024 | 61.42 | 62.74 | 61.32 | 62.17 | 664,672 | 62.17 |
| 11/04/2024 | 59.99 | 61.83 | 59.99 | 61.36 | 634,974 | 61.36 |
| 11/01/2024 | 60.00 | 61.63 | 59.85 | 60.58 | 868,131 | 60.58 |