Pure Cycle Stock Price History
NASDAQ: PCYOUtilitiesWater SupplyUSD
11.11+0.11 (+1.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PCYO price history at a glance
The price history for Pure Cycle (PCYO) on this page begins on April 11, 1994, when the stock closed at $0.63; it most recently closed at $11.11 on October 5, 2026. The highest price in this record is $16.63, reached on April 12, 2021; the latest close is 33.2% below that peak. Across the 31 complete calendar years in the table, PCYO finished higher in 17 and lower in 14. Its best year was 2003 (+261.5%) and its worst was 2008 (-67.0%).
Over roughly 32 years the share price changed +1663.5%, a 9.2% compound annual price return (excluding dividends). In the last 12 months alone, PCYO has gained 1.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $16.63
- Date of high
- Apr 12, 2021
- Low since 1994
- $0.50
- Date of low
- Dec 5, 1994
- 52-week high
- $12.44
- 52-week low
- $9.71
- Last close
- $11.11
PCYO returns
1 week
+1.93%
1 month
-1.07%
3 months
+3.25%
6 months
-1.07%
Year to date
+1.09%
1 year
+1.09%
3 years
+13.72%
5 years
-27.20%
PCYO price return, excluding dividends.
PCYO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.11 | +2.78% |
| 2025 | 10.81 | -14.00% |
| 2024 | 12.57 | +20.06% |
| 2023 | 10.47 | -0.10% |
| 2022 | 10.48 | -28.22% |
| 2021 | 14.60 | +30.01% |
| 2020 | 11.23 | -10.23% |
| 2019 | 12.51 | +26.49% |
| 2018 | 9.89 | +18.44% |
| 2017 | 8.35 | +51.82% |
| 2016 | 5.50 | +14.58% |
| 2015 | 4.80 | +21.52% |
| 2014 | 3.95 | -38.95% |
| 2013 | 6.47 | +108.71% |
| 2012 | 3.10 | +64.89% |
| 2011 | 1.88 | -47.04% |
| 2010 | 3.55 | +24.56% |
| 2009 | 2.85 | +10.89% |
| 2008 | 2.57 | -67.01% |
| 2007 | 7.79 | -5.46% |
| 2006 | 8.24 | +9.47% |
| 2005 | 7.53 | -14.47% |
| 2004 | 8.80 | +87.23% |
| 2003 | 4.70 | +261.54% |
| 2002 | 1.30 | +62.50% |
| 2001 | 0.80 | -20.00% |
| 2000 | 1.00 | -44.44% |
| 1999 | 1.80 | +50.00% |
| 1998 | 1.20 | -27.27% |
| 1997 | 1.65 | -28.26% |
| 1996 | 2.30 | -8.00% |
| 1995 | 2.50 | +212.50% |
| 1994* | 0.80 | +26.98% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
PCYO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.04 | 11.13 | 11.04 | 11.11 | +1.00% | |
| 10.94 | 11.07 | 10.94 | 11.00 | +0.36% | |
| 10.89 | 11.01 | 10.89 | 10.96 | -0.27% | |
| 10.89 | 11.00 | 10.86 | 10.99 | +1.20% | |
| 10.91 | 10.95 | 10.69 | 10.86 | -0.37% | |
| 10.95 | 11.03 | 10.90 | 10.90 | +0.09% | |
| 11.00 | 11.00 | 10.82 | 10.89 | -1.36% | |
| 11.04 | 11.10 | 10.93 | 11.04 | +0.45% | |
| 10.97 | 11.02 | 10.89 | 10.99 | +0.55% | |
| 10.83 | 10.95 | 10.80 | 10.93 | +0.55% | |
| 10.89 | 10.89 | 10.78 | 10.87 | 0.00% | |
| 11.00 | 11.00 | 10.66 | 10.87 | -1.18% | |
| 11.10 | 11.10 | 10.99 | 11.00 | -0.90% | |
| 11.28 | 11.28 | 11.04 | 11.10 | -0.27% | |
| 11.05 | 11.16 | 11.04 | 11.13 | +0.72% | |
| 11.08 | 11.10 | 11.01 | 11.05 | -0.54% | |
| 11.18 | 11.25 | 11.11 | 11.11 | -0.18% | |
| 11.20 | 11.20 | 11.07 | 11.13 | +0.18% | |
| 11.04 | 11.11 | 10.94 | 11.11 | +0.54% | |
| 11.13 | 11.18 | 11.01 | 11.05 | -0.63% | |
| 11.08 | 11.14 | 11.02 | 11.12 | +0.63% | |
| 11.18 | 11.24 | 11.00 | 11.05 | -1.60% | |
| 11.06 | 11.23 | 11.00 | 11.23 | +1.54% | |
| 11.16 | 11.21 | 11.05 | 11.06 | -1.16% | |
| 11.12 | 11.24 | 11.12 | 11.19 | +0.63% | |
| 11.20 | 11.23 | 11.10 | 11.12 | -0.27% | |
| 11.16 | 11.29 | 11.11 | 11.15 | +0.36% | |
| 11.07 | 11.14 | 11.00 | 11.11 | +0.14% | |
| 11.38 | 11.38 | 11.08 | 11.10 | -2.93% | |
| 11.45 | 11.55 | 11.37 | 11.43 | 0.00% | |
| 11.47 | 11.52 | 11.32 | 11.43 | -0.78% | |
| 11.69 | 11.70 | 11.52 | 11.52 | -1.45% | |
| 11.31 | 11.74 | 11.31 | 11.69 | +0.43% | |
| 11.41 | 11.77 | 11.32 | 11.64 | +2.83% | |
| 11.74 | 11.74 | 11.18 | 11.32 | -3.17% | |
| 11.46 | 11.82 | 11.45 | 11.69 | +2.01% | |
| 11.54 | 11.63 | 11.37 | 11.46 | +0.17% | |
| 11.25 | 11.55 | 11.19 | 11.44 | +1.51% | |
| 11.26 | 11.37 | 11.12 | 11.27 | +0.09% | |
| 11.34 | 11.41 | 11.22 | 11.26 | -0.71% | |
| 11.33 | 11.60 | 11.29 | 11.34 | +0.09% | |
| 11.38 | 11.41 | 11.10 | 11.33 | -0.61% | |
| 11.27 | 11.44 | 11.13 | 11.40 | +1.69% | |
| 10.85 | 11.33 | 10.78 | 11.21 | +3.51% | |
| 10.67 | 10.90 | 10.60 | 10.83 | +1.59% | |
| 10.57 | 10.71 | 10.54 | 10.66 | +0.85% | |
| 10.65 | 10.73 | 10.44 | 10.57 | -0.09% | |
| 10.71 | 10.78 | 10.53 | 10.58 | -1.12% | |
| 10.65 | 10.90 | 10.61 | 10.70 | +1.81% | |
| 10.75 | 10.87 | 10.50 | 10.51 | -1.87% | |
| 10.70 | 10.77 | 10.58 | 10.71 | +1.23% | |
| 10.76 | 10.81 | 10.56 | 10.58 | -1.67% | |
| 10.83 | 11.00 | 10.71 | 10.76 | -0.19% | |
| 10.66 | 10.79 | 10.60 | 10.78 | +0.94% | |
| 10.66 | 10.77 | 10.49 | 10.68 | +0.75% | |
| 10.57 | 10.69 | 10.56 | 10.60 | -1.30% | |
| 10.60 | 10.79 | 10.60 | 10.74 | +1.13% | |
| 10.68 | 10.83 | 10.38 | 10.62 | -0.28% | |
| 10.66 | 10.85 | 10.57 | 10.65 | -0.47% | |
| 10.77 | 10.96 | 10.53 | 10.70 | -1.29% | |
| 10.71 | 10.98 | 10.69 | 10.84 | +1.31% | |
| 10.51 | 10.80 | 10.51 | 10.70 | +2.10% | |
| 10.81 | 10.81 | 10.48 | 10.48 | -3.05% | |
| 10.79 | 10.99 | 10.74 | 10.81 | +0.46% | |
| 10.84 | 11.02 | 10.64 | 10.76 | -0.28% | |
| 10.19 | 10.79 | 9.89 | 10.79 | +1.41% | |
| 10.58 | 10.87 | 10.55 | 10.64 | -0.09% | |
| 10.71 | 10.85 | 10.53 | 10.65 | +0.95% | |
| 10.78 | 10.78 | 10.54 | 10.55 | -2.41% | |
| 10.90 | 11.07 | 10.79 | 10.81 | -1.73% | |
| 10.65 | 11.09 | 10.65 | 11.00 | +2.71% | |
| 10.93 | 10.93 | 10.68 | 10.71 | -2.01% | |
| 11.08 | 11.18 | 10.78 | 10.93 | -2.67% | |
| 11.00 | 11.28 | 11.00 | 11.23 | +2.18% | |
| 11.41 | 11.46 | 10.96 | 10.99 | -3.34% | |
| 11.04 | 11.43 | 11.04 | 11.37 | +2.90% | |
| 11.19 | 11.44 | 11.03 | 11.05 | -1.07% | |
| 11.07 | 11.21 | 11.05 | 11.17 | +0.90% | |
| 11.07 | 11.10 | 10.88 | 11.07 | +1.28% | |
| 10.89 | 11.07 | 10.75 | 10.93 | 0.00% | |
| 10.64 | 11.22 | 10.64 | 10.93 | +3.41% | |
| 10.71 | 10.73 | 10.38 | 10.57 | -1.49% | |
| 10.61 | 10.96 | 10.61 | 10.73 | +1.61% | |
| 10.57 | 10.75 | 10.41 | 10.56 | +0.19% | |
| 10.62 | 10.74 | 10.51 | 10.54 | -0.66% | |
| 10.52 | 10.70 | 10.52 | 10.61 | +2.02% | |
| 10.55 | 10.69 | 10.35 | 10.40 | -0.76% | |
| 10.25 | 10.85 | 10.22 | 10.48 | +1.55% | |
| 10.19 | 10.50 | 10.19 | 10.32 | +1.98% | |
| 10.41 | 10.41 | 10.08 | 10.12 | -3.16% | |
| 10.50 | 10.62 | 10.44 | 10.45 | -0.57% | |
| 10.32 | 10.64 | 10.25 | 10.51 | +1.55% | |
| 10.60 | 10.80 | 10.34 | 10.35 | -2.73% | |
| 10.21 | 10.67 | 10.02 | 10.64 | +5.03% | |
| 10.05 | 10.21 | 9.99 | 10.13 | +2.12% | |
| 10.06 | 10.24 | 9.75 | 9.92 | -1.20% | |
| 10.20 | 10.21 | 9.92 | 10.04 | -0.59% | |
| 10.17 | 10.20 | 10.01 | 10.10 | -1.08% | |
| 10.23 | 10.42 | 10.14 | 10.21 | +0.49% | |
| 10.39 | 10.46 | 10.05 | 10.16 | -2.68% | |
| 10.39 | 10.75 | 10.35 | 10.44 | -0.19% | |
| 10.76 | 11.06 | 10.43 | 10.46 | -4.12% | |
| 11.14 | 11.23 | 10.91 | 10.91 | -2.06% | |
| 11.05 | 11.56 | 10.94 | 11.14 | -0.09% | |
| 11.50 | 11.63 | 11.11 | 11.15 | -3.55% | |
| 11.63 | 12.44 | 11.43 | 11.56 | -0.52% | |
| 11.72 | 11.74 | 11.49 | 11.62 | -0.51% | |
| 11.62 | 11.78 | 11.56 | 11.68 | +1.57% | |
| 11.48 | 11.69 | 11.44 | 11.50 | +0.17% | |
| 11.43 | 11.57 | 11.33 | 11.48 | +0.70% | |
| 11.43 | 11.70 | 11.31 | 11.40 | -0.87% | |
| 11.54 | 11.61 | 11.35 | 11.50 | -0.35% | |
| 11.24 | 11.56 | 11.10 | 11.54 | +2.49% | |
| 11.36 | 11.49 | 11.19 | 11.26 | -1.75% | |
| 11.34 | 11.65 | 11.34 | 11.46 | +0.17% | |
| 11.40 | 11.61 | 11.07 | 11.44 | -0.52% | |
| 11.22 | 11.55 | 11.19 | 11.50 | +2.59% | |
| 11.50 | 11.75 | 11.06 | 11.21 | -2.44% | |
| 11.44 | 11.55 | 11.23 | 11.49 | +0.44% | |
| 11.45 | 11.51 | 11.37 | 11.44 | 0.00% | |
| 11.49 | 11.59 | 11.36 | 11.44 | -0.17% | |
| 11.23 | 11.50 | 11.23 | 11.46 | +3.43% | |
| 11.03 | 11.14 | 10.90 | 11.08 | 0.00% | |
| 11.23 | 11.28 | 11.08 | 11.08 | -1.95% | |
| 11.26 | 11.43 | 11.24 | 11.30 | +0.44% | |
| 11.22 | 11.38 | 11.13 | 11.25 | +0.18% | |
| 11.77 | 12.05 | 11.01 | 11.23 | -5.23% | |
| 10.71 | 12.00 | 10.28 | 11.85 | +0.94% | |
| 11.63 | 11.76 | 11.10 | 11.74 | +6.34% | |
| 10.25 | 11.07 | 10.25 | 11.04 | +6.67% | |
| 10.45 | 10.53 | 10.30 | 10.35 | -0.67% | |
| 10.24 | 10.45 | 10.23 | 10.42 | +1.07% | |
| 10.14 | 10.39 | 10.07 | 10.31 | +2.49% | |
| 10.09 | 10.09 | 9.78 | 10.06 | +0.40% | |
| 9.95 | 10.04 | 9.90 | 10.02 | +1.52% | |
| 9.76 | 10.13 | 9.71 | 9.87 | +0.20% | |
| 9.84 | 9.98 | 9.79 | 9.85 | -0.30% | |
| 10.15 | 10.15 | 9.85 | 9.88 | -1.40% | |
| 10.23 | 10.37 | 10.01 | 10.02 | -3.09% | |
| 10.56 | 10.56 | 10.33 | 10.34 | -0.10% | |
| 10.26 | 10.53 | 10.10 | 10.35 | +0.68% | |
| 10.07 | 10.36 | 10.00 | 10.28 | +1.58% | |
| 10.33 | 10.40 | 10.11 | 10.12 | -2.97% | |
| 10.50 | 10.72 | 10.37 | 10.43 | +0.48% | |
| 10.43 | 10.46 | 10.28 | 10.38 | +1.07% | |
| 10.16 | 10.49 | 10.01 | 10.27 | +1.88% | |
| 9.94 | 10.27 | 9.85 | 10.08 | +0.80% | |
| 10.01 | 10.06 | 9.91 | 10.00 | -0.79% | |
| 10.13 | 10.30 | 9.94 | 10.08 | -1.85% | |
| 10.11 | 10.33 | 9.90 | 10.27 | +0.64% | |
| 10.16 | 10.33 | 10.06 | 10.21 | -1.02% | |
| 10.57 | 10.59 | 10.22 | 10.31 | -3.28% | |
| 10.49 | 10.94 | 10.49 | 10.66 | +2.80% | |
| 10.36 | 10.61 | 10.26 | 10.37 | -1.80% | |
| 10.58 | 10.68 | 10.38 | 10.56 | -0.09% | |
| 10.71 | 10.84 | 10.43 | 10.57 | -2.13% | |
| 10.98 | 11.06 | 10.80 | 10.80 | -1.10% | |
| 10.77 | 10.96 | 10.64 | 10.92 | +2.15% | |
| 10.63 | 10.74 | 10.52 | 10.69 | +1.14% | |
| 10.77 | 10.77 | 10.51 | 10.57 | -1.58% | |
| 10.92 | 10.92 | 10.70 | 10.74 | -1.92% | |
| 10.64 | 11.04 | 10.49 | 10.95 | +2.43% | |
| 11.35 | 11.45 | 10.68 | 10.69 | -6.15% | |
| 11.25 | 11.58 | 11.25 | 11.39 | +1.79% | |
| 10.80 | 11.41 | 10.80 | 11.19 | +3.90% | |
| 10.69 | 10.79 | 10.52 | 10.77 | +1.70% | |
| 11.06 | 11.06 | 10.59 | 10.59 | -3.55% | |
| 10.95 | 11.14 | 10.82 | 10.98 | +0.46% | |
| 11.17 | 11.17 | 10.76 | 10.93 | -1.97% | |
| 11.19 | 11.32 | 10.81 | 11.15 | +0.54% | |
| 11.37 | 11.38 | 11.01 | 11.09 | -1.86% | |
| 11.57 | 11.70 | 11.27 | 11.30 | -1.48% | |
| 11.63 | 11.64 | 11.32 | 11.47 | -0.95% | |
| 11.58 | 11.80 | 11.55 | 11.58 | 0.00% | |
| 11.62 | 11.68 | 11.52 | 11.58 | -0.60% | |
| 11.56 | 11.67 | 11.40 | 11.65 | +1.57% | |
| 11.86 | 11.90 | 11.46 | 11.47 | -3.21% | |
| 11.82 | 11.90 | 11.80 | 11.85 | +0.25% | |
| 11.83 | 11.95 | 11.75 | 11.82 | -0.08% | |
| 11.88 | 11.93 | 11.77 | 11.83 | -0.92% | |
| 11.79 | 11.99 | 11.72 | 11.94 | +1.19% | |
| 11.43 | 11.93 | 11.43 | 11.80 | +3.24% | |
| 11.41 | 11.53 | 11.37 | 11.43 | -1.72% | |
| 11.65 | 11.78 | 11.58 | 11.63 | -0.51% | |
| 11.33 | 11.70 | 11.18 | 11.69 | +3.36% | |
| 11.50 | 11.52 | 11.01 | 11.31 | -1.31% | |
| 11.47 | 11.65 | 11.38 | 11.46 | -0.35% | |
| 11.01 | 11.52 | 11.01 | 11.50 | +4.07% | |
| 11.19 | 11.30 | 11.01 | 11.05 | -1.07% | |
| 11.08 | 11.32 | 10.84 | 11.17 | +4.78% | |
| 10.67 | 10.84 | 10.52 | 10.66 | -1.30% | |
| 10.73 | 10.86 | 10.51 | 10.80 | -0.18% | |
| 10.80 | 11.14 | 10.77 | 10.82 | +0.09% | |
| 11.06 | 11.06 | 10.77 | 10.81 | -1.64% | |
| 10.92 | 11.07 | 10.91 | 10.99 | -0.09% | |
| 11.08 | 11.17 | 10.96 | 11.00 | -0.72% | |
| 11.65 | 11.65 | 11.02 | 11.08 | -0.09% | |
| 11.22 | 11.22 | 10.91 | 11.09 | +0.45% | |
| 11.22 | 11.22 | 11.01 | 11.04 | -1.78% | |
| 11.26 | 11.62 | 11.21 | 11.24 | -0.71% | |
| 11.33 | 11.87 | 11.26 | 11.32 | -0.09% | |
| 11.66 | 11.66 | 11.33 | 11.33 | -3.16% | |
| 11.67 | 11.80 | 11.53 | 11.70 | +1.21% | |
| 11.70 | 11.74 | 11.39 | 11.56 | -1.37% | |
| 11.78 | 11.85 | 11.61 | 11.72 | -1.18% | |
| 12.16 | 12.16 | 11.80 | 11.86 | -0.67% | |
| 11.81 | 12.02 | 11.61 | 11.94 | +1.19% | |
| 11.99 | 12.12 | 11.73 | 11.80 | -0.84% | |
| 11.37 | 12.06 | 11.37 | 11.90 | +3.66% | |
| 11.49 | 11.59 | 11.32 | 11.48 | +0.26% | |
| 11.41 | 11.52 | 11.36 | 11.45 | +0.53% | |
| 11.84 | 11.84 | 11.30 | 11.39 | -3.96% | |
| 11.71 | 11.96 | 11.67 | 11.86 | +1.19% | |
| 11.51 | 11.74 | 11.35 | 11.72 | +2.45% | |
| 11.29 | 11.51 | 11.20 | 11.44 | +2.33% | |
| 11.25 | 11.31 | 11.15 | 11.18 | -1.76% | |
| 11.37 | 11.55 | 11.33 | 11.38 | -0.18% | |
| 11.23 | 11.56 | 11.23 | 11.40 | +1.24% | |
| 11.08 | 11.29 | 10.99 | 11.26 | +2.27% | |
| 11.20 | 11.20 | 10.97 | 11.01 | +0.09% | |
| 10.77 | 11.05 | 10.73 | 11.00 | +2.33% | |
| 11.04 | 11.22 | 10.75 | 10.75 | -2.18% | |
| 11.04 | 11.16 | 10.98 | 10.99 | -0.36% | |
| 11.02 | 11.06 | 10.99 | 11.03 | 0.00% | |
| 11.05 | 11.16 | 10.97 | 11.03 | -0.72% | |
| 11.19 | 11.19 | 10.97 | 11.11 | +0.54% | |
| 11.10 | 11.55 | 11.01 | 11.05 | -1.60% | |
| 11.17 | 11.32 | 11.10 | 11.23 | +0.99% | |
| 11.12 | 11.13 | 11.04 | 11.12 | +1.09% | |
| 10.99 | 11.07 | 10.95 | 11.00 | +0.64% | |
| 10.84 | 10.96 | 10.84 | 10.93 | +0.74% | |
| 10.96 | 10.98 | 10.84 | 10.85 | -1.36% | |
| 10.99 | 11.07 | 10.86 | 11.00 | -0.36% | |
| 10.99 | 11.10 | 10.99 | 11.04 | +0.36% | |
| 11.04 | 11.05 | 10.90 | 11.00 | -0.09% | |
| 11.00 | 11.04 | 10.90 | 11.01 | 0.00% | |
| 10.86 | 11.04 | 10.86 | 11.01 | +0.92% | |
| 10.96 | 11.04 | 10.86 | 10.91 | -0.73% | |
| 10.98 | 11.07 | 10.96 | 10.99 | -0.09% | |
| 11.08 | 11.11 | 10.94 | 11.00 | -0.18% | |
| 11.05 | 11.09 | 10.90 | 11.02 | -0.27% | |
| 11.00 | 11.08 | 10.95 | 11.05 | +1.01% | |
| 11.00 | 11.09 | 10.91 | 10.94 | -0.73% | |
| 11.00 | 11.06 | 10.98 | 11.02 | -0.18% | |
| 11.04 | 11.10 | 10.95 | 11.04 | +0.64% | |
| 11.02 | 11.09 | 10.90 | 10.97 | -0.36% | |
| 10.97 | 11.06 | 10.97 | 11.01 | -0.09% | |
| 11.09 | 11.16 | 11.00 | 11.02 | -0.54% | |
| 10.89 | 11.15 | 10.89 | 11.08 | +0.73% | |
| 10.95 | 11.10 | 10.82 | 11.00 | +0.82% | |
| 10.90 | 11.02 | 10.85 | 10.91 | -0.73% | |
| 11.02 | 11.05 | 10.88 | 10.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCYO chart for longer ranges.