Pure Cycle Corporation (PCYO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PCYO Historical Performance
Short-Term Returns
PCYO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Pure Cycle Corporation (PCYO) trades at $11.68, representing a +12.5% return over the past year. The stock has delivered a -19.8% total return over five years (-4.3% 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 -29.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers MSEX (-15.1% 1Y), YORW (-12.1% 1Y), and ARTNA (-7.5% 1Y), PCYO has outperformed the peer group average. Compare PCYO vs MSEX →
PCYO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 11.64 | 11.99 | 10.28 | 11.85 | 78K | +0.94% |
| 2026-04-08 | 11.58 | 11.75 | 11.10 | 11.74 | 99K | +6.34% |
| 2026-04-07 | 10.61 | 11.07 | 10.61 | 11.04 | 292K | +6.67% |
| 2026-04-06 | 10.45 | 10.53 | 10.30 | 10.35 | 28K | -0.67% |
| 2026-04-02 | 10.31 | 10.45 | 10.23 | 10.42 | 14K | +1.07% |
| 2026-04-01 | 10.07 | 10.40 | 10.07 | 10.31 | 38K | +2.49% |
| 2026-03-31 | 10.09 | 10.09 | 9.78 | 10.06 | 48K | +0.40% |
| 2026-03-30 | 9.94 | 10.04 | 9.90 | 10.02 | 61K | +1.52% |
| 2026-03-27 | 9.76 | 10.13 | 9.73 | 9.87 | 46K | +0.20% |
| 2026-03-26 | 9.84 | 9.98 | 9.80 | 9.85 | 40K | -0.30% |
See PCYO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PCYO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PCYO vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonPCYO — Frequently Asked Questions
Quick answers to the most common questions about buying PCYO stock.
How has PCYO stock performed recently?
PCYO returned +12.5% over the past year, beating its 5-year annualized CAGR of -4.3%. 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 +12.5% 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 2011-2026, downloadable in CSV format.