Pure Cycle Corporation (PCYO) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +6.0%
- 3M
- +9.4%
- YTD
- +2.4%
- 1Y
- +9.6%
- 3Y
- -0.1%
- 5Y
- -3.5%
Loading 10-year price history...
PCYO Historical Performance
PCYO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +44.4%
- 2003 annual price return
- +257.7%
- 2004 annual price return
- +87.2%
- 2005 annual price return
- -8.8%
- 2006 annual price return
- +10.6%
- 2007 annual price return
- -4.6%
- 2008 annual price return
- -67.3%
- 2009 annual price return
- +10.9%
- 2010 annual price return
- +24.6%
- 2011 annual price return
- -47.3%
- 2012 annual price return
- +54.6%
- 2013 annual price return
- +115.3%
- 2014 annual price return
- -36.5%
- 2015 annual price return
- +21.5%
- 2016 annual price return
- +15.1%
- 2017 annual price return
- +54.6%
- 2018 annual price return
- +18.9%
- 2019 annual price return
- +28.5%
- 2020 annual price return
- -11.3%
- 2021 annual price return
- +30.9%
- 2022 annual price return
- -27.9%
- 2023 annual price return
- +1.9%
- 2024 annual price return
- +23.1%
- 2025 annual price return
- -11.7%
- 2026 annual price return
- -2.2%
PCYO Stock Price Trajectory (1994–2026)
As of June 23, 2026, Pure Cycle Corporation (PCYO) trades at $11.17, representing a +9.6% return over the past year. The stock has delivered a -16.4% total return over five years (-3.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.63 on April 15, 2021. From this peak, PCYO has corrected -32.8%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers MSEX (-7.3% 1Y), YORW (-7.9% 1Y), and ARTNA (-3.4% 1Y), PCYO has outperformed the peer group average. Compare PCYO vs MSEX →
PCYO Historical Price Data · from 1994
Rows 1–50 of 8,102| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 11.14 | 11.21 | 11.05 | 11.17 | 58K | +0.90% |
| 2026-06-18 | 11.07 | 11.10 | 10.88 | 11.07 | 108K | +1.28% |
| 2026-06-17 | 10.99 | 11.07 | 10.75 | 10.93 | 63K | 0.00% |
| 2026-06-16 | 10.81 | 11.22 | 10.64 | 10.93 | 55K | +3.41% |
| 2026-06-15 | 10.71 | 10.73 | 10.38 | 10.57 | 28K | -1.49% |
| 2026-06-12 | 10.61 | 10.91 | 10.61 | 10.73 | 61K | +1.61% |
| 2026-06-11 | 10.57 | 10.75 | 10.40 | 10.56 | 61K | +0.19% |
| 2026-06-10 | 10.63 | 10.74 | 10.48 | 10.54 | 43K | -0.66% |
| 2026-06-09 | 10.57 | 10.70 | 10.52 | 10.61 | 44K | +2.02% |
| 2026-06-08 | 10.62 | 10.69 | 10.35 | 10.40 | 59K | -0.76% |
| 2026-06-05 | 10.25 | 10.85 | 10.21 | 10.48 | 6K | +1.55% |
| 2026-06-04 | 10.43 | 10.50 | 10.19 | 10.32 | 50K | +1.98% |
| 2026-06-03 | 10.35 | 10.41 | 10.12 | 10.12 | 41K | -3.16% |
| 2026-06-02 | 10.53 | 10.62 | 10.44 | 10.45 | 23K | -0.57% |
| 2026-06-01 | 10.39 | 10.63 | 10.25 | 10.51 | 71K | +1.55% |
| 2026-05-29 | 10.71 | 10.74 | 10.34 | 10.35 | 29K | -2.73% |
| 2026-05-28 | 10.21 | 10.68 | 10.11 | 10.64 | 136K | +5.03% |
| 2026-05-27 | 10.14 | 10.21 | 9.99 | 10.13 | 70K | +2.12% |
| 2026-05-26 | 10.34 | 10.34 | 9.75 | 9.92 | 185K | -1.20% |
| 2026-05-22 | 10.20 | 10.20 | 9.97 | 10.04 | 73K | -0.59% |
| 2026-05-21 | 10.04 | 10.19 | 10.01 | 10.10 | 44K | -1.08% |
| 2026-05-20 | 10.23 | 10.42 | 10.14 | 10.21 | 37K | +0.49% |
| 2026-05-19 | 10.34 | 10.46 | 10.11 | 10.16 | 36K | -2.68% |
| 2026-05-18 | 10.70 | 10.75 | 10.35 | 10.44 | 55K | -0.19% |
| 2026-05-15 | 10.75 | 10.94 | 10.43 | 10.46 | 52K | -4.12% |
| 2026-05-14 | 11.20 | 11.22 | 10.91 | 10.91 | 19K | -2.06% |
| 2026-05-13 | 11.05 | 11.56 | 10.97 | 11.14 | 34K | -0.09% |
| 2026-05-12 | 11.58 | 11.58 | 11.11 | 11.15 | 29K | -3.55% |
| 2026-05-11 | 11.70 | 11.70 | 11.40 | 11.56 | 64K | -0.52% |
| 2026-05-08 | 11.78 | 11.78 | 11.46 | 11.62 | 38K | -0.51% |
| 2026-05-07 | 11.55 | 11.82 | 11.55 | 11.68 | 38K | +1.57% |
| 2026-05-06 | 11.48 | 11.69 | 11.44 | 11.50 | 45K | +0.17% |
| 2026-05-05 | 11.50 | 11.56 | 11.33 | 11.48 | 36K | +0.70% |
| 2026-05-04 | 11.43 | 11.70 | 11.30 | 11.40 | 74K | -0.87% |
| 2026-05-01 | 11.43 | 11.61 | 11.42 | 11.50 | 32K | -0.35% |
| 2026-04-30 | 11.56 | 11.56 | 11.10 | 11.54 | 45K | +2.49% |
| 2026-04-29 | 11.42 | 11.49 | 11.19 | 11.26 | 57K | -1.75% |
| 2026-04-28 | 11.46 | 11.63 | 11.37 | 11.46 | 24K | +0.17% |
| 2026-04-27 | 11.40 | 11.61 | 11.40 | 11.44 | 28K | -0.52% |
| 2026-04-24 | 11.29 | 11.53 | 11.28 | 11.50 | 15K | +2.59% |
| 2026-04-23 | 11.50 | 11.75 | 11.06 | 11.21 | 82K | -2.44% |
| 2026-04-22 | 11.52 | 11.54 | 11.23 | 11.49 | 46K | +0.44% |
| 2026-04-21 | 11.45 | 11.49 | 11.37 | 11.44 | 26K | 0.00% |
| 2026-04-20 | 11.50 | 11.59 | 11.36 | 11.44 | 36K | -0.17% |
| 2026-04-17 | 11.39 | 11.49 | 11.23 | 11.46 | 52K | +3.43% |
| 2026-04-16 | 11.04 | 11.14 | 10.90 | 11.08 | 32K | 0.00% |
| 2026-04-15 | 11.23 | 11.28 | 11.08 | 11.08 | 19K | -1.95% |
| 2026-04-14 | 11.36 | 11.43 | 11.25 | 11.30 | 30K | +0.44% |
| 2026-04-13 | 11.22 | 11.38 | 11.13 | 11.25 | 44K | +0.18% |
| 2026-04-10 | 11.89 | 12.05 | 11.05 | 11.23 | 110K | -5.23% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PCYO — Frequently Asked Questions
Quick answers to the most common questions about buying PCYO stock.
How has PCYO stock performed recently?
PCYO returned +9.6% over the past year, beating its 5-year annualized CAGR of -3.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PCYO's all-time high price?
Pure Cycle Corporation reached $16.63 on 2021-04-15. The 52-week high is $12.15. Current 1-year return of +9.6% places the stock closer to historical peaks.
Where can I download PCYO historical price data?
This page provides PCYO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.