NASDAQ:PCYO | Historical Stock Price | PURE CYCLE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$1.05$2.09$4.18$8.36$16.731994-04-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.20$1.209,510——
1998-12-30$1.25$1.2550——
1998-12-29$1.25$1.251,060——
1998-12-28$1.25$1.25150——
1998-12-24$1.60$1.603,230——
1998-12-23$1.50$1.500——
1998-12-22$1.50$1.500——
1998-12-21$1.50$1.50210——
1998-12-18$1.70$1.7070——
1998-12-17$1.35$1.350——
1998-12-16$1.35$1.350——
1998-12-15$1.35$1.35100——
1998-12-14$1.35$1.35300——
1998-12-11$1.35$1.352,100——
1998-12-10$1.35$1.351,030——
1998-12-09$1.35$1.355,000——
1998-12-08$1.35$1.3518,000——
1998-12-07$1.35$1.357,470——
1998-12-04$1.20$1.201,000——
1998-12-03$1.20$1.20420——
1998-12-02$1.20$1.200——
1998-12-01$1.20$1.200——
1998-11-30$1.20$1.20110——
1998-11-27$1.20$1.202,000——
1998-11-25$1.20$1.200——
1998-11-24$1.20$1.201,510——
1998-11-23$1.15$1.150——
1998-11-20$1.15$1.1510——
1998-11-19$1.15$1.15210——
1998-11-18$1.20$1.203,380——
1998-11-17$1.15$1.15500——
1998-11-16$1.20$1.201,500——
1998-11-13$1.20$1.204,050——
1998-11-12$1.15$1.155,000——
1998-11-11$1.20$1.205,000——
1998-11-10$1.05$1.051,000——
1998-11-09$1.05$1.05600——
1998-11-06$1.05$1.052,000——
1998-11-05$1.20$1.200——
1998-11-04$1.20$1.200——
1998-11-03$1.20$1.200——
1998-11-02$1.20$1.200——
1998-10-30$1.20$1.200——
1998-10-29$1.20$1.200——
1998-10-28$1.20$1.200——
1998-10-27$1.20$1.201,460——
1998-10-26$1.05$1.050——
1998-10-23$1.05$1.0560——
1998-10-22$1.10$1.10900——
1998-10-21$1.00$1.00700——
1998-10-20$1.00$1.000——
1998-10-19$1.00$1.0010,000——
1998-10-16$1.00$1.000——
1998-10-15$1.00$1.000——
1998-10-14$1.00$1.000——
1998-10-13$1.00$1.008,260——
1998-10-12$1.00$1.000——
1998-10-09$1.00$1.002,000——
1998-10-08$1.00$1.000——
1998-10-07$1.00$1.000——
1998-10-06$1.00$1.004,000——
1998-10-05$1.00$1.006,800——
1998-10-02$1.10$1.101,000——
1998-10-01$1.10$1.1020,000——
1998-09-30$1.25$1.259,210——
1998-09-29$1.10$1.10200——
1998-09-28$1.25$1.251,500——
1998-09-25$1.20$1.200——
1998-09-24$1.20$1.202,930——
1998-09-23$1.20$1.20850——
1998-09-22$1.00$1.001,000——
1998-09-21$1.00$1.0010——
1998-09-18$1.00$1.000——
1998-09-17$1.00$1.00120——
1998-09-16$1.05$1.052,010——
1998-09-15$1.20$1.200——
1998-09-14$1.20$1.200——
1998-09-11$1.20$1.200——
1998-09-10$1.20$1.206,000——
1998-09-09$1.25$1.250——
1998-09-08$1.25$1.251,300——
1998-09-04$1.15$1.15100——
1998-09-03$1.25$1.250——
1998-09-02$1.25$1.25620——
1998-09-01$1.25$1.250——
1998-08-31$1.25$1.25800——
1998-08-28$1.15$1.1510,000——
1998-08-27$1.20$1.206,000——
1998-08-26$1.25$1.251,000——
1998-08-25$1.25$1.250——
1998-08-24$1.25$1.250——
1998-08-21$1.25$1.251,560——
1998-08-20$1.15$1.15850——
1998-08-19$1.15$1.150——
1998-08-18$1.15$1.150——
1998-08-17$1.15$1.150——
1998-08-14$1.15$1.15500——
1998-08-13$1.15$1.151,000——
1998-08-12$1.15$1.150——
1998-08-11$1.15$1.151,000——
1998-08-10$1.20$1.200——
1998-08-07$1.20$1.2017,500——
1998-08-06$1.10$1.100——
1998-08-05$1.10$1.103,210——
1998-08-04$1.25$1.250——
1998-08-03$1.25$1.251,000——
1998-07-31$1.30$1.302,000——
1998-07-30$1.10$1.100——
1998-07-29$1.10$1.101,000——
1998-07-28$1.25$1.2517,670——
1998-07-27$1.40$1.401,000——
1998-07-24$1.40$1.40400——
1998-07-23$1.40$1.40600——
1998-07-22$1.25$1.252,000——
1998-07-21$1.25$1.25130——
1998-07-20$1.40$1.400——
1998-07-17$1.40$1.40100——
1998-07-16$1.40$1.401,000——
1998-07-15$1.40$1.40350——
1998-07-14$1.40$1.40300——
1998-07-13$1.25$1.2550——
1998-07-10$1.40$1.40100——
1998-07-09$1.25$1.250——
1998-07-08$1.25$1.25120——
1998-07-07$1.40$1.400——
1998-07-06$1.40$1.400——
1998-07-02$1.40$1.40500——
1998-07-01$1.40$1.40300——
1998-06-30$1.30$1.301,000——
1998-06-29$1.40$1.402,540——
1998-06-26$1.25$1.251,000——
1998-06-25$1.40$1.40500——
1998-06-24$1.25$1.250——
1998-06-23$1.25$1.252,000——
1998-06-22$1.25$1.250——
1998-06-19$1.25$1.250——
1998-06-18$1.25$1.2511,120——
1998-06-17$1.40$1.400——
1998-06-16$1.40$1.400——
1998-06-15$1.40$1.400——
1998-06-12$1.40$1.40570——
1998-06-11$1.30$1.300——
1998-06-10$1.30$1.302,800——
1998-06-09$1.50$1.500——
1998-06-08$1.50$1.500——
1998-06-05$1.50$1.500——
1998-06-04$1.50$1.50750——
1998-06-03$1.40$1.401,450——
1998-06-02$1.40$1.4050——
1998-06-01$1.45$1.452,000——
1998-05-29$1.55$1.55640——
1998-05-28$1.55$1.550——
1998-05-27$1.55$1.552,750——
1998-05-26$1.50$1.508,000——
1998-05-22$1.65$1.6517,820——
1998-05-21$1.55$1.556,020——
1998-05-20$1.65$1.6511,350——
1998-05-19$1.55$1.552,000——
1998-05-18$1.60$1.605,500——
1998-05-15$1.60$1.60100——
1998-05-14$1.60$1.60170——
1998-05-13$1.70$1.70430——
1998-05-12$1.60$1.601,000——
1998-05-11$1.65$1.650——
1998-05-08$1.65$1.654,780——
1998-05-07$1.65$1.654,000——
1998-05-06$1.55$1.550——
1998-05-05$1.55$1.5511,000——
1998-05-04$1.60$1.6013,700——
1998-05-01$1.55$1.550——
1998-04-30$1.55$1.55600——
1998-04-29$1.60$1.602,150——
1998-04-28$1.60$1.60500——
1998-04-27$1.60$1.60500——
1998-04-24$1.60$1.60830——
1998-04-23$1.60$1.601,000——
1998-04-22$1.60$1.600——
1998-04-21$1.60$1.60300——
1998-04-20$1.60$1.60400——
1998-04-17$1.80$1.800——
1998-04-16$1.80$1.800——
1998-04-15$1.80$1.8010——
1998-04-14$1.60$1.600——
1998-04-13$1.60$1.6010——
1998-04-09$1.60$1.6050——
1998-04-08$1.60$1.601,000——
1998-04-07$1.60$1.602,010——
1998-04-06$1.60$1.60390——
1998-04-03$1.65$1.650——
1998-04-02$1.65$1.651,000——
1998-04-01$1.70$1.700——
1998-03-31$1.70$1.700——
1998-03-30$1.70$1.705,000——
1998-03-27$1.70$1.702,320——
1998-03-26$1.60$1.600——
1998-03-25$1.60$1.60500——
1998-03-24$1.60$1.60100——
1998-03-23$1.80$1.80320——
1998-03-20$1.60$1.6050——
1998-03-19$1.65$1.65100——
1998-03-18$1.65$1.650——
1998-03-17$1.65$1.65120——
1998-03-16$1.65$1.65110——
1998-03-13$1.65$1.653,000——
1998-03-12$1.65$1.652,410——
1998-03-11$1.65$1.651,420——
1998-03-10$1.45$1.450——
1998-03-09$1.45$1.450——
1998-03-06$1.45$1.453,000——
1998-03-05$1.65$1.653,000——
1998-03-04$1.65$1.650——
1998-03-03$1.65$1.655,500——
1998-03-02$1.30$1.308,500——
1998-02-27$1.35$1.35500——
1998-02-26$1.15$1.1550——
1998-02-25$1.25$1.250——
1998-02-24$1.25$1.251,000——
1998-02-23$1.10$1.1030——
1998-02-20$1.10$1.100——
1998-02-19$1.10$1.100——
1998-02-18$1.10$1.100——
1998-02-17$1.10$1.100——
1998-02-13$1.10$1.100——
1998-02-12$1.10$1.100——
1998-02-11$1.10$1.100——
1998-02-10$1.10$1.100——
1998-02-09$1.10$1.10600——
1998-02-06$1.10$1.100——
1998-02-05$1.10$1.101,030——
1998-02-04$1.10$1.10550——
1998-02-03$1.20$1.201,960——
1998-02-02$1.15$1.151,000——
1998-01-30$1.20$1.20500——
1998-01-29$1.20$1.200——
1998-01-28$1.20$1.203,260——
1998-01-27$1.20$1.200——
1998-01-26$1.20$1.201,940——
1998-01-23$1.40$1.4035,000——
1998-01-22$1.20$1.2022,280——
1998-01-21$1.25$1.251,500——
1998-01-20$1.55$1.55500——
1998-01-16$1.50$1.503,800——
1998-01-15$1.55$1.55500——
1998-01-14$1.50$1.50500——
1998-01-13$1.50$1.501,520——
1998-01-12$1.40$1.401,030——
1998-01-09$1.50$1.509,400——
1998-01-08$1.65$1.65150——
1998-01-07$1.65$1.65240——
1998-01-06$1.80$1.802,000——
1998-01-05$1.65$1.65160——
1998-01-02$1.65$1.650——