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 $2,418.8 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $766.94, while $1000 invested 1 year ago would be worth $1,107.63. This corresponds to total returns of 141.88%, -23.31%, 10.76%, respectively, with annualized returns of 9.23%, -5.17%, 10.76%.

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
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
August 17, 2026	11.26	11.27	11.27	11.37	11.12	46,131
August 14, 2026	11.34	11.26	11.26	11.41	11.22	33,122
August 13, 2026	11.33	11.34	11.34	11.6	11.29	43,055
August 12, 2026	11.38	11.33	11.33	11.41	11.11	0
August 11, 2026	11.27	11.4	11.4	11.44	11.13	0
August 10, 2026	10.85	11.21	11.21	11.33	10.78	270,854
August 07, 2026	10.67	10.83	10.83	10.9	10.64	0
August 06, 2026	10.57	10.66	10.66	10.71	10.54	42,540
August 05, 2026	10.65	10.57	10.57	10.73	10.44	45,981
August 04, 2026	10.71	10.58	10.58	10.78	10.53	86,545
August 03, 2026	10.65	10.7	10.7	10.9	10.61	81,252
July 31, 2026	10.75	10.51	10.51	10.87	10.5	63,389
July 30, 2026	10.7	10.71	10.71	10.77	10.58	66,021
July 29, 2026	10.76	10.58	10.58	10.81	10.56	42,554
July 28, 2026	10.83	10.76	10.76	11	10.71	58,329
July 27, 2026	10.66	10.78	10.78	10.79	10.6	32,537
July 23, 2026	10.57	10.6	10.6	10.69	10.56	46,434
July 22, 2026	10.6	10.74	10.74	10.79	10.6	51,181
July 21, 2026	10.68	10.62	10.62	10.83	10.38	68,983
July 20, 2026	10.66	10.65	10.65	10.85	10.57	58,421
July 17, 2026	10.77	10.7	10.7	10.96	10.53	52,923
July 16, 2026	10.71	10.84	10.84	10.98	10.69	55,688
July 15, 2026	10.69	10.7	10.7	10.75	10.55	43,022
July 14, 2026	10.81	10.48	10.48	10.81	10.48	45,970
July 13, 2026	10.79	10.81	10.81	10.99	10.74	58,170
July 10, 2026	10.84	10.76	10.76	11.02	10.64	61,938
July 09, 2026	10.19	10.79	10.79	10.79	9.89	105,049
July 08, 2026	10.58	10.64	10.64	10.87	10.55	92,485
July 07, 2026	10.71	10.65	10.65	10.85	10.53	53,403
July 06, 2026	10.78	10.55	10.55	10.78	10.54	46,970
July 02, 2026	10.9	10.81	10.81	11.07	10.79	31,336
July 01, 2026	10.65	11	11	11.09	10.65	77,729
June 30, 2026	10.93	10.71	10.71	10.93	10.68	47,107
June 29, 2026	11.08	10.93	10.93	11.18	10.78	58,409
June 26, 2026	11	11.23	11.23	11.28	11	196,766
June 25, 2026	11.41	10.99	10.99	11.46	10.96	56,837
June 24, 2026	11.04	11.37	11.37	11.43	11.04	65,719
June 23, 2026	11.19	11.05	11.05	11.44	11.03	76,052
June 22, 2026	11.07	11.17	11.17	11.21	11.05	58,005
June 18, 2026	11.07	11.07	11.07	11.1	10.88	120,234
June 17, 2026	10.89	10.93	10.93	11.07	10.75	62,768
June 16, 2026	10.64	10.93	10.93	11.22	10.64	56,814
June 15, 2026	10.71	10.57	10.57	10.73	10.38	32,851
June 12, 2026	10.61	10.73	10.73	10.96	10.61	61,476
June 11, 2026	10.57	10.56	10.56	10.75	10.41	61,511
June 10, 2026	10.62	10.54	10.54	10.74	10.51	44,665
June 09, 2026	10.52	10.61	10.61	10.7	10.52	44,848
June 08, 2026	10.55	10.4	10.4	10.69	10.35	58,929
June 05, 2026	10.25	10.48	10.48	10.85	10.22	0
June 04, 2026	10.19	10.32	10.32	10.5	10.19	50,352
June 03, 2026	10.41	10.12	10.12	10.41	10.08	40,788
June 02, 2026	10.5	10.45	10.45	10.62	10.44	23,994
June 01, 2026	10.32	10.51	10.51	10.64	10.25	70,976
May 29, 2026	10.6	10.35	10.35	10.8	10.34	44,688
May 28, 2026	10.21	10.64	10.64	10.67	10.02	137,473
May 27, 2026	10.05	10.13	10.13	10.21	9.99	70,248