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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.88$1.8816,200——
2011-12-29$1.79$1.7963,000——
2011-12-28$1.81$1.8133,500——
2011-12-27$1.82$1.8211,200——
2011-12-23$1.99$1.9960,100——
2011-12-22$1.86$1.8641,300——
2011-12-21$1.87$1.8710,000——
2011-12-20$1.80$1.8094,800——
2011-12-19$1.75$1.7519,000——
2011-12-16$1.72$1.7218,200——
2011-12-15$1.93$1.936,500——
2011-12-14$1.80$1.802,000——
2011-12-13$1.92$1.9218,900——
2011-12-12$1.91$1.9117,300——
2011-12-09$1.94$1.9431,400——
2011-12-08$2.00$2.0018,400——
2011-12-07$2.00$2.0025,600——
2011-12-06$1.90$1.906,300——
2011-12-05$1.96$1.9610,800——
2011-12-02$1.90$1.9058,100——
2011-12-01$1.90$1.9028,000——
2011-11-30$1.88$1.884,600——
2011-11-29$1.88$1.8833,600——
2011-11-28$1.94$1.946,100——
2011-11-25$1.96$1.965,500——
2011-11-23$1.94$1.949,000——
2011-11-22$1.98$1.9829,800——
2011-11-21$1.76$1.7629,100——
2011-11-18$1.86$1.8614,900——
2011-11-17$1.91$1.9145,000——
2011-11-16$1.91$1.9159,700——
2011-11-15$1.85$1.85123,000——
2011-11-14$1.87$1.877,900——
2011-11-11$2.01$2.0110,100——
2011-11-10$2.10$2.108,100——
2011-11-09$2.11$2.116,700——
2011-11-08$2.11$2.1135,900——
2011-11-07$1.98$1.9812,100——
2011-11-04$2.00$2.0023,500——
2011-11-03$2.00$2.0018,700——
2011-11-02$2.01$2.0114,900——
2011-11-01$2.00$2.0047,500——
2011-10-31$2.05$2.0518,400——
2011-10-28$2.12$2.1214,600——
2011-10-27$2.14$2.1415,700——
2011-10-26$2.03$2.0317,800——
2011-10-25$2.07$2.0716,900——
2011-10-24$2.52$2.5222,900——
2011-10-21$2.49$2.4920,900——
2011-10-20$1.87$1.877,800——
2011-10-19$1.89$1.896,500——
2011-10-18$1.85$1.857,000——
2011-10-17$1.92$1.92200——
2011-10-14$1.90$1.904,900——
2011-10-13$1.97$1.973,800——
2011-10-12$2.02$2.023,600——
2011-10-11$2.06$2.0616,100——
2011-10-10$1.95$1.9526,300——
2011-10-07$1.96$1.963,900——
2011-10-06$2.02$2.0241,400——
2011-10-05$2.12$2.126,900——
2011-10-04$2.08$2.0818,300——
2011-10-03$2.22$2.225,600——
2011-09-30$2.44$2.443,900——
2011-09-29$2.34$2.346,800——
2011-09-28$2.45$2.4516,800——
2011-09-27$2.45$2.4523,800——
2011-09-26$2.50$2.5020,400——
2011-09-23$2.45$2.4512,100——
2011-09-22$2.47$2.4735,800——
2011-09-21$2.60$2.605,400——
2011-09-20$2.62$2.627,500——
2011-09-19$2.55$2.5511,900——
2011-09-16$2.69$2.6914,000——
2011-09-15$2.71$2.7117,500——
2011-09-14$2.85$2.8519,500——
2011-09-13$2.73$2.732,600——
2011-09-12$2.76$2.763,300——
2011-09-09$2.77$2.774,100——
2011-09-08$2.84$2.843,900——
2011-09-07$2.77$2.7720,000——
2011-09-06$2.86$2.8662,200——
2011-09-02$2.90$2.9038,400——
2011-09-01$2.91$2.917,600——
2011-08-31$2.96$2.9635,200——
2011-08-30$3.00$3.002,400——
2011-08-29$3.04$3.045,300——
2011-08-26$3.06$3.066,400——
2011-08-25$3.01$3.011,900——
2011-08-24$3.04$3.0413,500——
2011-08-23$3.05$3.058,000——
2011-08-22$3.05$3.0554,900——
2011-08-19$3.16$3.163,500——
2011-08-18$3.24$3.247,100——
2011-08-17$3.33$3.334,100——
2011-08-16$3.22$3.2226,900——
2011-08-15$3.10$3.1018,300——
2011-08-12$3.00$3.005,500——
2011-08-11$3.08$3.085,000——
2011-08-10$2.87$2.874,000——
2011-08-09$2.91$2.9139,600——
2011-08-08$3.00$3.00600——
2011-08-05$3.01$3.0113,900——
2011-08-04$2.95$2.9522,100——
2011-08-03$3.14$3.1410,800——
2011-08-02$3.08$3.086,100——
2011-08-01$3.05$3.051,100——
2011-07-29$3.10$3.104,100——
2011-07-28$3.10$3.107,000——
2011-07-27$3.16$3.161,300——
2011-07-26$3.26$3.265,400——
2011-07-25$3.26$3.2612,200——
2011-07-22$3.45$3.457,100——
2011-07-21$3.33$3.337,700——
2011-07-20$3.14$3.1417,800——
2011-07-19$3.10$3.109,000——
2011-07-18$3.10$3.1010,300——
2011-07-15$3.05$3.055,700——
2011-07-14$3.14$3.1417,400——
2011-07-13$3.17$3.176,900——
2011-07-12$3.30$3.303,500——
2011-07-11$3.09$3.0916,100——
2011-07-08$3.20$3.207,500——
2011-07-07$3.34$3.3417,000——
2011-07-06$3.14$3.1417,500——
2011-07-05$3.18$3.189,100——
2011-07-01$3.05$3.0522,900——
2011-06-30$3.07$3.0727,000——
2011-06-29$3.02$3.0224,300——
2011-06-28$3.01$3.0110,100——
2011-06-27$3.06$3.0619,100——
2011-06-24$3.10$3.1015,100——
2011-06-23$3.02$3.0220,400——
2011-06-22$3.01$3.0122,900——
2011-06-21$3.03$3.0313,800——
2011-06-20$3.00$3.005,500——
2011-06-17$2.99$2.9914,200——
2011-06-16$3.18$3.1846,300——
2011-06-15$3.11$3.1114,800——
2011-06-14$3.20$3.2025,000——
2011-06-13$3.34$3.345,600——
2011-06-10$3.41$3.4119,500——
2011-06-09$3.37$3.3725,900——
2011-06-08$3.32$3.3262,700——
2011-06-07$3.27$3.279,000——
2011-06-06$3.22$3.2239,900——
2011-06-03$3.41$3.4113,000——
2011-06-02$3.29$3.2929,600——
2011-06-01$3.45$3.4512,000——
2011-05-31$3.42$3.4241,900——
2011-05-27$3.50$3.5013,800——
2011-05-26$3.61$3.611,900——
2011-05-25$3.62$3.621,600——
2011-05-24$3.58$3.5826,200——
2011-05-23$3.49$3.492,300——
2011-05-20$3.54$3.5417,700——
2011-05-19$3.55$3.5517,600——
2011-05-18$3.90$3.9015,400——
2011-05-17$3.94$3.9410,000——
2011-05-16$3.99$3.999,000——
2011-05-13$3.99$3.9917,000——
2011-05-12$3.79$3.797,300——
2011-05-11$3.84$3.848,300——
2011-05-10$3.89$3.8913,400——
2011-05-09$3.84$3.8411,000——
2011-05-06$3.78$3.7812,000——
2011-05-05$3.80$3.8035,300——
2011-05-04$3.71$3.7116,500——
2011-05-03$3.60$3.609,100——
2011-05-02$3.42$3.4214,000——
2011-04-29$3.49$3.4926,000——
2011-04-28$3.50$3.5017,000——
2011-04-27$3.63$3.6334,000——
2011-04-26$3.92$3.927,400——
2011-04-25$3.61$3.6132,900——
2011-04-21$3.72$3.7231,800——
2011-04-20$3.77$3.7736,000——
2011-04-19$3.83$3.8328,800——
2011-04-18$4.01$4.015,200——
2011-04-15$3.93$3.937,600——
2011-04-14$4.00$4.0015,000——
2011-04-13$4.26$4.2642,300——
2011-04-12$4.22$4.22146,200——
2011-04-11$4.06$4.0613,700——
2011-04-08$3.99$3.9956,000——
2011-04-07$4.10$4.1022,100——
2011-04-06$3.79$3.794,100——
2011-04-05$3.82$3.822,500——
2011-04-04$3.95$3.9511,900——
2011-04-01$3.94$3.946,000——
2011-03-31$3.89$3.897,300——
2011-03-30$3.85$3.856,600——
2011-03-29$3.70$3.7010,200——
2011-03-28$3.65$3.654,300——
2011-03-25$3.70$3.7014,200——
2011-03-24$3.79$3.7914,600——
2011-03-23$3.85$3.851,600——
2011-03-22$3.90$3.90700——
2011-03-21$3.98$3.985,000——
2011-03-18$3.93$3.9316,700——
2011-03-17$4.12$4.1238,000——
2011-03-16$4.24$4.2412,600——
2011-03-15$4.15$4.1520,900——
2011-03-14$4.01$4.0112,200——
2011-03-11$4.32$4.3216,500——
2011-03-10$4.25$4.2518,600——
2011-03-09$4.16$4.168,500——
2011-03-08$4.06$4.067,900——
2011-03-07$4.15$4.156,700——
2011-03-04$4.20$4.203,200——
2011-03-03$4.16$4.161,400——
2011-03-02$4.20$4.209,300——
2011-03-01$4.01$4.01900——
2011-02-28$4.02$4.0217,700——
2011-02-25$4.12$4.1215,300——
2011-02-24$3.98$3.9814,400——
2011-02-23$3.94$3.946,100——
2011-02-22$3.98$3.9838,400——
2011-02-18$4.25$4.2525,800——
2011-02-17$4.80$4.8018,900——
2011-02-16$4.79$4.7937,600——
2011-02-15$4.79$4.795,300——
2011-02-14$4.98$4.9838,500——
2011-02-11$4.93$4.938,800——
2011-02-10$4.75$4.7512,700——
2011-02-09$4.49$4.495,400——
2011-02-08$4.53$4.5320,200——
2011-02-07$4.32$4.3222,000——
2011-02-04$4.91$4.9144,200——
2011-02-03$4.97$4.9785,300——
2011-02-02$4.40$4.4051,500——
2011-02-01$4.05$4.0513,000——
2011-01-31$3.72$3.7231,500——
2011-01-28$3.94$3.9415,000——
2011-01-27$4.09$4.0914,300——
2011-01-26$3.66$3.667,600——
2011-01-25$3.58$3.586,700——
2011-01-24$3.75$3.7522,500——
2011-01-21$3.50$3.501,200——
2011-01-20$3.55$3.5519,200——
2011-01-19$3.60$3.6018,300——
2011-01-18$3.78$3.7824,200——
2011-01-14$3.75$3.7520,700——
2011-01-13$3.65$3.6517,500——
2011-01-12$3.66$3.6613,800——
2011-01-11$3.67$3.671,800——
2011-01-10$3.55$3.554,400——
2011-01-07$3.59$3.595,200——
2011-01-06$3.53$3.5310,200——
2011-01-05$3.55$3.553,600——
2011-01-04$3.55$3.552,200——
2011-01-03$3.57$3.5711,700——