Pure Cycle Corporation
PCYONASDAQUtilities● Active
$10.40
$-0.08(-0.76%)
Market Cap$250680643
P/E Ratio—
52W High$12.44
52W Low$9.65
Pure Cycle Corporation（PCYO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pcyo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.55
Aug 30, 2021
-37.2% from here
5-Year Low5Y
$7.77
Oct 17, 2022
+33.8% from low
IPO Priceadj.
$1.88
Apr 13, 1994
+453.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PCYO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.62 | $10.69 | $10.38 | $10.43 | $10.43 | 39K | -1.79% |
| Jun 5, 2026 | $10.25 | $10.85 | $10.22 | $10.48 | $10.48 | 72K | +2.24% |
| Jun 4, 2026 | $10.19 | $10.50 | $10.19 | $10.32 | $10.32 | 50K | +1.28% |
| Jun 3, 2026 | $10.41 | $10.41 | $10.08 | $10.12 | $10.12 | 42K | -2.79% |
| Jun 2, 2026 | $10.50 | $10.62 | $10.44 | $10.45 | $10.45 | 24K | -0.48% |
| Jun 1, 2026 | $10.32 | $10.64 | $10.25 | $10.51 | $10.51 | 71K | +1.84% |
| May 29, 2026 | $10.60 | $10.80 | $10.34 | $10.35 | $10.35 | 45K | -2.36% |
| May 28, 2026 | $10.21 | $10.67 | $10.02 | $10.64 | $10.64 | 138K | +4.21% |
| May 27, 2026 | $10.05 | $10.21 | $9.99 | $10.13 | $10.13 | 70K | +0.80% |
| May 26, 2026 | $10.06 | $10.24 | $9.75 | $9.92 | $9.92 | 190K | -1.39% |
| May 22, 2026 | $10.20 | $10.21 | $9.91 | $10.04 | $10.04 | 78K | -1.57% |
| May 21, 2026 | $10.17 | $10.20 | $10.01 | $10.10 | $10.10 | 46K | -0.69% |
| May 20, 2026 | $10.23 | $10.42 | $10.14 | $10.21 | $10.21 | 38K | -0.20% |
| May 19, 2026 | $10.39 | $10.46 | $10.05 | $10.16 | $10.16 | 37K | -2.21% |
| May 18, 2026 | $10.39 | $10.75 | $10.35 | $10.44 | $10.44 | 55K | +0.48% |
| May 15, 2026 | $10.76 | $11.06 | $10.43 | $10.46 | $10.46 | 53K | -2.79% |
| May 14, 2026 | $11.14 | $11.23 | $10.91 | $10.91 | $10.91 | 21K | -2.06% |
| May 13, 2026 | $11.05 | $11.56 | $10.94 | $11.14 | $11.14 | 35K | +0.81% |
| May 12, 2026 | $11.50 | $11.63 | $11.11 | $11.15 | $11.15 | 29K | -3.04% |
| May 11, 2026 | $11.63 | $12.44 | $11.43 | $11.56 | $11.56 | 65K | -0.60% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PCYO
Jan 1 → Dec 31 · 6 years2026-5.7%$11.06 → $10.43
-5.7%
2025-14.4%$12.84 → $10.99
-14.4%
2024+20.9%$10.49 → $12.68
+20.9%
2023-0.9%$10.56 → $10.47
-0.9%
2022-28.0%$14.55 → $10.48
-28.0%
2021+4.3%$14.00 → $14.60
+4.3%
Best Year2024 · +20.9%
Worst Year2022 · -28.0%
Positive Years2 / 6
Avg Annual Return-4.0%
6Y Total Return-25.5%
6Y CAGR~-4.8% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$947.00+0.00%
Mkt Cap $254.5B
NextEra Energy, Inc.
NEE
$83.86+0.00%
Mkt Cap $174.9B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$121.91+0.00%
Mkt Cap $95.0B
Constellation Energy Corporation
CEG
$255.19+0.00%
Mkt Cap $92.2B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$126.76+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.47+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$65.73+0.00%
Mkt Cap $57.8B
The Southern Company
SOMN
$49.88+0.00%
Mkt Cap $55.3BWhat If You Invested in PCYO?
If you invested $1,000 in PCYO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,532
Total Return+453.2%
CAGR~+5.5% / yr
Profit+$4,532
Based on Apr 13, 1994 · $1.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pure Cycle Corporation（PCYO）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PCYO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PCYO 历史股价FMP 日线复权 OHLCV