Pure Cycle Corporation (PCYO) NASDAQ

Currency In USD

PCYO Historical Return

If you invested $1000 in Pure Cycle Corporation (PCYO) 10 years ago, it would be worth $2,186 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $685.7, while $1000 invested 1 year ago would be worth $973.29. This corresponds to total returns of 118.6%, -31.43%, -2.67%, respectively, with annualized returns of 8.13%, -7.26%, -2.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PCYO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	10.83	10.93	10.93	11.01	10.83	39,559
November 10, 2026	10.9	10.94	10.94	10.99	10.89	35,472
November 09, 2026	10.85	11.07	11.07	11.07	10.8	41,758
November 06, 2026	10.66	10.88	10.88	10.93	10.66	37,241
November 05, 2026	10.85	10.71	10.71	10.85	10.63	111,624
November 04, 2026	10.54	10.77	10.77	10.86	10.54	68,294
November 03, 2026	10.69	10.54	10.54	10.69	10.42	78,043
November 02, 2026	10.73	10.63	10.63	10.78	10.63	118,442
October 30, 2026	10.59	10.7	10.7	10.76	10.5	57,884
October 29, 2026	10.71	10.59	10.59	10.75	10.54	66,297
October 28, 2026	10.54	10.65	10.65	10.69	10.45	80,604
October 27, 2026	10.78	10.44	10.44	10.78	10.43	59,121
October 26, 2026	10.82	10.62	10.62	10.86	10.6	44,341
October 23, 2026	10.72	10.78	10.78	10.96	10.65	170,332
October 22, 2026	10.56	10.77	10.77	10.78	10.56	86,469
October 21, 2026	10.75	10.56	10.56	10.75	10.51	70,879
October 20, 2026	11.01	10.63	10.63	11.01	10.58	53,988
October 19, 2026	11	10.85	10.85	11.2	10.84	76,280
October 16, 2026	11.16	11.02	11.02	11.19	11.01	92,127
October 15, 2026	11.26	11.12	11.12	11.27	11.09	67,446
October 14, 2026	11.14	11.19	11.19	11.24	11.12	95,328
October 13, 2026	11.31	11.25	11.25	11.31	11.21	47,230
October 12, 2026	11.23	11.25	11.25	11.32	11.08	45,733
October 09, 2026	11.04	11.11	11.11	11.13	11.04	46,025
October 08, 2026	10.94	11	11	11.07	10.94	41,601
October 07, 2026	10.91	10.96	10.96	11.01	10.91	52,612
October 06, 2026	10.89	10.99	10.99	11	10.86	37,169
October 05, 2026	10.91	10.86	10.86	10.95	10.69	103,741
October 02, 2026	10.95	10.9	10.9	11.03	10.9	95,134
October 01, 2026	11	10.89	10.89	11	10.82	48,285
September 30, 2026	11.04	11.04	11.04	11.1	10.93	105,208
September 29, 2026	10.97	10.99	10.99	11.02	10.89	114,322
September 28, 2026	10.83	10.93	10.93	10.95	10.8	101,163
September 25, 2026	10.89	10.87	10.87	10.89	10.78	64,711
September 24, 2026	11	10.87	10.87	11	10.66	171,266
September 23, 2026	11.1	11	11	11.1	10.99	87,714
September 22, 2026	11.28	11.1	11.1	11.28	11.04	59,013
September 21, 2026	11.07	11.13	11.13	11.14	11.04	81,171
September 18, 2026	11.08	11.05	11.05	11.1	11.01	218,278
September 17, 2026	11.18	11.11	11.11	11.25	11.11	76,222
September 16, 2026	11.2	11.13	11.13	11.2	11.07	55,908
September 15, 2026	11.04	11.11	11.11	11.11	10.94	179,375
September 11, 2026	11.17	11.12	11.12	11.17	11.01	59,837
September 10, 2026	11.18	11.05	11.05	11.24	11	69,957
September 09, 2026	11.06	11.23	11.23	11.23	11	78,318
September 08, 2026	11.16	11.06	11.06	11.21	11.05	65,759
September 04, 2026	11.12	11.19	11.19	11.24	11.12	56,448
September 03, 2026	11.2	11.12	11.12	11.23	11.1	0
September 02, 2026	11.16	11.15	11.15	11.29	11.11	59,367
September 01, 2026	11.07	11.11	11.11	11.14	11	94,874
August 31, 2026	11.38	11.1	11.1	11.38	11.08	117,822
August 28, 2026	11.45	11.43	11.43	11.55	11.37	52,756
August 27, 2026	11.47	11.43	11.43	11.52	11.32	43,687
August 26, 2026	11.69	11.52	11.52	11.7	11.52	48,838
August 25, 2026	11.31	11.69	11.69	11.74	11.31	80,337
August 24, 2026	11.41	11.64	11.64	11.77	11.32	98,931
August 21, 2026	11.74	11.32	11.32	11.74	11.18	108,112
August 20, 2026	11.46	11.69	11.69	11.82	11.45	108,368
August 19, 2026	11.54	11.46	11.46	11.62	11.37	0
August 18, 2026	11.25	11.44	11.44	11.55	11.19	118,220