Pure Cycle (PCYO) Stock Chart & Stock Price History $10.69 +0.17 (+1.62%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Pure Cycle Stock Price Performance5 Day Performance-1.47%1 Month Performance-0.28%3 Month Performance+4.39%6 Month Performance+9.30%Year-To-Date Performance+2.10%1 Year Performance+10.78% Receive PCYO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Pure Cycle and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now. PCYO Stock Chart for Saturday, November, 2, 2024 PCYO Chart by TradingView Pure Cycle Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$10.52$10.69+1.62%$10.69$10.4524,401 shs$257.36 million10/31/2024$10.59$10.52-0.66%$10.62$10.5118,875 shs$253.27 million10/30/2024$10.96$10.59-3.38%$10.95$10.5738,755 shs$254.95 million10/29/2024$10.85$10.96+1.01%$10.96$10.7513,962 shs$263.86 million10/28/2024$10.58$10.85+2.55%$10.85$10.5819,339 shs$261.21 million10/25/2024$10.60$10.58-0.19%$10.69$10.5514,009 shs$254.77 million Get the Latest News and Ratings for PCYO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pure Cycle and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$10.73$10.60-1.21%$10.72$10.5019,715 shs$255.20 million10/23/2024$10.82$10.73-0.83%$10.78$10.5322,045 shs$258.38 million10/22/2024$10.84$10.82-0.18%$10.87$10.7712,190 shs$263.14 million10/21/2024$10.93$10.84-0.82%$10.99$10.6822,359 shs$260.97 million10/18/2024$10.94$10.93-0.09%$10.95$10.8536,279 shs$255.68 million10/17/2024$10.90$10.94+0.37%$10.97$10.8612,177 shs$263.38 million10/16/2024$10.64$10.90+2.44%$10.93$10.7030,307 shs$262.42 million10/15/2024$10.62$10.64+0.19%$10.77$10.6030,085 shs$256.16 million10/14/2024$10.80$10.62-1.67%$10.88$10.5921,826 shs$255.68 million10/11/2024$10.58$10.80+2.08%$10.98$10.4521,884 shs$260.06 million10/10/2024$10.66$10.58-0.75%$10.65$10.4839,309 shs$254.71 million10/09/2024$10.55$10.66+1.04%$10.72$10.5615,472 shs$256.64 million10/08/2024$10.62$10.55-0.66%$10.75$10.5431,267 shs$254.04 million10/07/2024$10.72$10.62-0.93%$10.86$10.4819,466 shs$255.73 million10/04/2024$10.55$10.72+1.61%$10.74$10.5119,706 shs$258.14 million10/03/2024$10.72$10.55-1.59%$10.75$10.5017,090 shs$254.04 million10/02/2024$10.62$10.72+0.94%$10.79$10.5639,388 shs$258.14 million10/01/2024$10.77$10.62-1.39%$10.82$10.5831,297 shs$255.68 million09/30/2024$10.87$10.77-0.92%$10.88$10.7028,900 shs$259.34 million09/27/2024$10.65$10.87+2.07%$10.89$10.4227,040 shs$261.70 million09/26/2024$10.45$10.65+1.91%$10.70$10.5134,233 shs$256.40 million09/25/2024$10.67$10.45-2.06%$10.69$10.4227,644 shs$251.64 million09/24/2024$10.66$10.67+0.09%$10.76$10.5024,474 shs$256.88 million09/23/2024$10.72$10.66-0.56%$10.85$10.5930,422 shs$256.64 million09/20/2024$11.23$10.72-4.54%$11.30$10.67245,038 shs$258.08 million09/19/2024$10.73$11.23+4.66%$11.32$10.8160,025 shs$270.36 million09/18/2024$10.71$10.73+0.19%$11.00$10.4061,397 shs$258.33 million09/17/2024$10.42$10.71+2.78%$10.75$10.4537,735 shs$257.84 million09/16/2024$10.24$10.42+1.81%$10.42$9.9927,674 shs$250.91 million09/13/2024$10.09$10.23+1.39%$10.28$10.2029,687 shs$246.34 million09/12/2024$10.02$10.09+0.70%$10.10$9.9721,031 shs$242.92 million09/11/2024$10.12$10.02-0.99%$10.14$9.8918,951 shs$241.28 million09/10/2024$10.11$10.12+0.10%$10.19$9.9223,016 shs$243.69 million09/09/2024$9.85$10.11+2.64%$10.19$9.8829,610 shs$243.45 millionCrypto Crash Ahead? (27 Experts Weigh In) (Ad)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now.09/06/2024$9.93$9.85-0.81%$9.91$9.8019,395 shs$237.19 million09/05/2024$10.05$9.93-1.19%$10.09$9.7819,391 shs$239.11 million09/04/2024$10.25$10.05-1.95%$10.33$9.8239,355 shs$242.00 million09/03/2024$10.65$10.25-3.76%$10.44$10.2519,552 shs$246.77 million09/02/2024$10.65$10.65$10.65$10.4710,200 shs$256.45 million08/30/2024$10.55$10.65+0.95%$10.65$10.4710,257 shs$256.40 million08/29/2024$10.45$10.55+0.96%$10.64$10.4813,909 shs$253.99 million08/28/2024$10.50$10.45-0.48%$10.61$10.4547,180 shs$251.58 million08/27/2024$10.33$10.50+1.65%$10.53$10.4529,203 shs$252.79 million08/26/2024$10.29$10.33+0.39%$10.45$10.1926,819 shs$248.70 million08/23/2024$10.02$10.29+2.69%$10.37$10.0853,305 shs$247.78 million08/22/2024$10.06$10.02-0.40%$10.12$9.9015,490 shs$241.28 million08/21/2024$10.02$10.06+0.40%$10.19$10.0018,413 shs$242.19 million08/20/2024$10.02$10.02$10.09$9.9222,660 shs$241.28 million08/19/2024$9.97$10.02+0.50%$10.02$9.8922,179 shs$241.28 million08/16/2024$9.85$9.97+1.22%$10.02$9.8532,013 shs$240.03 million08/15/2024$9.68$9.85+1.76%$9.99$9.7341,748 shs$237.19 million08/14/2024$9.79$9.68-1.12%$9.84$9.6715,965 shs$233.05 million08/13/2024$9.77$9.79+0.20%$9.88$9.6419,072 shs$235.69 million08/12/2024$9.98$9.77-2.10%$9.96$9.6536,016 shs$235.21 million08/09/2024$9.82$9.98+1.63%$10.04$9.6596,130 shs$240.27 million08/08/2024$9.72$9.82+1.03%$9.87$9.5967,631 shs$236.42 million08/07/2024$9.74$9.72-0.21%$10.16$9.6638,246 shs$234.01 million08/06/2024$9.72$9.74+0.21%$9.93$9.61113,071 shs$234.54 million08/05/2024$10.24$9.72-5.08%$9.85$9.4998,761 shs$234.06 million08/02/2024$10.60$10.24-3.40%$10.52$10.2235,014 shs$246.58 million08/01/2024$11.00$10.60-3.64%$11.02$10.4851,401 shs$255.25 million Related Companies ARTNA Stock Chart YORW Stock Chart OPAL Stock Chart NNE Stock Chart NGL Stock Chart AMPS Stock Chart GWRS Stock Chart ALCE Stock Chart RGCO Stock Chart SUUN Stock Chart Receive PCYO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pure Cycle and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PCYO) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredNothing can stop this gold rallyAfter what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pure Cycle Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Pure Cycle With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
