Park City Group, Inc. - Price History
Stock symbol PCYG is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PCYG (Park City Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.80 | $9.80 |
| December 2023 | $10.30 | $10.30 |
| November 2023 | $10.26 | $10.26 |
| October 2023 | $9.74 | $9.74 |
| September 2023 | $8.76 | $8.76 |
| August 2023 | $9 | $9.01 |
| July 2023 | $9.92 | $9.94 |
| June 2023 | $10.07 | $10.09 |
| May 2023 | $8 | $8.03 |
| April 2023 | $6.48 | $6.50 |
| March 2023 | $6.26 | $6.28 |
| February 2023 | $6.08 | $6.11 |
| January 2023 | $5.75 | $5.80 |
| December 2022 | $4.91 | $4.95 |
| November 2022 | $5.14 | $5.18 |
| October 2022 | $4.83 | $4.87 |
| September 2022 | $5.29 | $5.35 |
| August 2022 | $5.97 | $6.04 |
| July 2022 | $5.03 | $5.09 |
| June 2022 | $4.35 | $4.40 |
| May 2022 | $5.41 | $5.47 |
| April 2022 | $4.80 | $4.85 |
| March 2022 | $5.22 | $5.28 |
| February 2022 | $6.32 | $6.39 |
| January 2022 | $7.71 | $7.80 |
| December 2021 | $5.74 | $5.80 |
| November 2021 | $5.78 | $5.85 |
| October 2021 | $5.61 | $5.67 |
| September 2021 | $5.39 | $5.45 |
| August 2021 | $5.36 | $5.42 |
| July 2021 | $5.55 | $5.61 |
| June 2021 | $5.45 | $5.51 |
| May 2021 | $5.92 | $5.99 |
| April 2021 | $5.23 | $5.29 |
| March 2021 | $6.04 | $6.11 |
| February 2021 | $6.01 | $6.08 |
| January 2021 | $5.97 | $6.04 |
| December 2020 | $4.74 | $4.79 |
| November 2020 | $4.64 | $4.69 |
| October 2020 | $4.29 | $4.34 |
| September 2020 | $4.88 | $4.93 |
| August 2020 | $4.90 | $4.96 |
| July 2020 | $4.32 | $4.37 |
| June 2020 | $4.18 | $4.23 |
| May 2020 | $5.06 | $5.12 |
| April 2020 | $4.90 | $4.96 |
| March 2020 | $3.76 | $3.80 |
| February 2020 | $5.08 | $5.14 |
| January 2020 | $4.71 | $4.76 |
| December 2019 | $5 | $5.06 |
| November 2019 | $4.65 | $4.70 |
| October 2019 | $5.39 | $5.45 |
| September 2019 | $5.71 | $5.77 |
| August 2019 | $6.03 | $6.10 |
| July 2019 | $5.07 | $5.13 |
| June 2019 | $5.30 | $5.36 |
| May 2019 | $5.20 | $5.26 |
| April 2019 | $7.64 | $7.73 |
| March 2019 | $7.90 | $7.99 |
| February 2019 | $7.87 | $7.96 |
| January 2019 | $8.56 | $8.66 |
| December 2018 | $5.90 | $5.97 |
| November 2018 | $8.03 | $8.12 |
| October 2018 | $8.53 | $8.63 |
| September 2018 | $9.99 | $10.10 |
| August 2018 | $8.36 | $8.45 |
| July 2018 | $8.16 | $8.25 |
| June 2018 | $7.81 | $7.90 |
| May 2018 | $7.27 | $7.35 |
| April 2018 | $7.81 | $7.90 |
| March 2018 | $8.65 | $8.75 |
| February 2018 | $10.24 | $10.35 |
| January 2018 | $8.55 | $8.65 |
| December 2017 | $9.44 | $9.55 |
| November 2017 | $10.88 | $11 |
| October 2017 | $10.93 | $11.05 |
| September 2017 | $12.02 | $12.15 |
| August 2017 | $12.46 | $12.60 |
| July 2017 | $13.35 | $13.50 |
| June 2017 | $12.02 | $12.15 |
| May 2017 | $12.36 | $12.50 |
| April 2017 | $12.51 | $12.65 |
| March 2017 | $12.21 | $12.35 |
| February 2017 | $14.04 | $14.20 |
| January 2017 | $12.51 | $12.65 |
| December 2016 | $12.56 | $12.70 |
| November 2016 | $14.44 | $14.60 |
| October 2016 | $13 | $13.15 |
| September 2016 | $11.67 | $11.80 |
| August 2016 | $9.58 | $9.69 |
| July 2016 | $9.67 | $9.78 |
| June 2016 | $8.87 | $8.97 |
| May 2016 | $9.14 | $9.24 |
| April 2016 | $9.40 | $9.50 |
| March 2016 | $8.94 | $9.04 |
| February 2016 | $9 | $9.10 |
| January 2016 | $8.63 | $8.73 |
| December 2015 | $11.78 | $11.91 |
| November 2015 | $11.42 | $11.55 |
| October 2015 | $11.52 | $11.65 |
| September 2015 | $10.45 | $10.57 |
| August 2015 | $11.63 | $11.76 |
| July 2015 | $12.96 | $13.11 |
| June 2015 | $12.25 | $12.39 |
| May 2015 | $11.40 | $11.53 |
| April 2015 | $10.73 | $10.85 |
| March 2015 | $13.63 | $13.78 |
| February 2015 | $12.58 | $12.72 |
| January 2015 | $10.26 | $10.37 |
| December 2014 | $8.92 | $9.02 |
| November 2014 | $9.06 | $9.16 |
| October 2014 | $8.33 | $8.42 |
| September 2014 | $9.75 | $9.86 |
| August 2014 | $10.33 | $10.45 |
| July 2014 | $10.39 | $10.51 |
| June 2014 | $10.77 | $10.89 |
| May 2014 | $12.02 | $12.16 |
| April 2014 | $10 | $10.11 |
| March 2014 | $8.97 | $9.07 |
| February 2014 | $9.34 | $9.45 |
| January 2014 | $8.69 | $8.79 |
| December 2013 | $10.05 | $10.16 |
| November 2013 | $9.16 | $9.26 |
| October 2013 | $9.23 | $9.33 |
| September 2013 | $8.63 | $8.73 |
| August 2013 | $7.32 | $7.40 |
| July 2013 | $7.83 | $7.92 |
| June 2013 | $7.50 | $7.58 |
| May 2013 | $5.34 | $5.40 |
| April 2013 | $4.94 | $5 |
| March 2013 | $3.66 | $3.70 |
| February 2013 | $3.38 | $3.42 |
| January 2013 | $3.36 | $3.40 |
| December 2012 | $2.97 | $3 |
| November 2012 | $2.97 | $3.01 |
| October 2012 | $2.99 | $3.02 |
| September 2012 | $3.26 | $3.30 |
| August 2012 | $3.36 | $3.40 |
| July 2012 | $3.69 | $3.73 |
| June 2012 | $3.91 | $3.95 |
| May 2012 | $3.35 | $3.39 |
| April 2012 | $4 | $4.05 |
| March 2012 | $3.02 | $3.05 |
| February 2012 | $2.99 | $3.02 |
| January 2012 | $2.98 | $3.01 |
| December 2011 | $3.02 | $3.05 |
| November 2011 | $3.61 | $3.65 |
| October 2011 | $4.01 | $4.06 |
| September 2011 | $4.06 | $4.11 |
| August 2011 | $4.45 | $4.50 |
| July 2011 | $4.62 | $4.67 |
| June 2011 | $4.70 | $4.75 |
| May 2011 | $4.30 | $4.35 |
| April 2011 | $5.29 | $5.35 |
| March 2011 | $5.44 | $5.50 |
| February 2011 | $5.44 | $5.50 |
| January 2011 | $5.51 | $5.57 |
| December 2010 | $5.39 | $5.45 |
| November 2010 | $4.94 | $5 |
| October 2010 | $4.90 | $4.95 |
| September 2010 | $4.70 | $4.75 |
| August 2010 | $4.10 | $4.15 |
| July 2010 | $4.35 | $4.40 |
| June 2010 | $3.76 | $3.80 |
| May 2010 | $3.71 | $3.75 |
| April 2010 | $4.38 | $4.43 |
| March 2010 | $3.66 | $3.70 |
| February 2010 | $3.46 | $3.50 |
| January 2010 | $3.66 | $3.70 |
| December 2009 | $3.27 | $3.31 |
| November 2009 | $2.97 | $3 |
| October 2009 | $2.67 | $2.70 |
| September 2009 | $2.72 | $2.75 |
| August 2009 | $1.88 | $1.90 |
| July 2009 | $1.48 | $1.50 |
| June 2009 | $1.48 | $1.50 |
| May 2009 | $1.48 | $1.50 |
| April 2009 | $1.24 | $1.25 |
| March 2009 | $1.09 | $1.10 |
| February 2009 | $1.41 | $1.43 |
| January 2009 | $1.48 | $1.50 |
| December 2008 | $1.38 | $1.39 |
| November 2008 | $0.79 | $0.80 |
| October 2008 | $1.48 | $1.50 |
| September 2008 | $2.57 | $2.60 |
| August 2008 | $2.97 | $3 |
| July 2008 | $3.07 | $3.10 |
| June 2008 | $3.12 | $3.15 |
| May 2008 | $2.97 | $3 |
| April 2008 | $3.07 | $3.10 |
| March 2008 | $2.28 | $2.30 |
| February 2008 | $2.67 | $2.70 |
| January 2008 | $2.97 | $3 |
| December 2007 | $3.21 | $3.25 |
| November 2007 | $2.97 | $3 |
| October 2007 | $3.19 | $3.23 |
| September 2007 | $3.07 | $3.10 |
| August 2007 | $3.07 | $3.10 |
| July 2007 | $2.92 | $2.95 |
| June 2007 | $2.73 | $2.76 |
| May 2007 | $2.57 | $2.60 |
| April 2007 | $3.16 | $3.19 |
| March 2007 | $1.98 | $2 |
| February 2007 | $2.37 | $2.40 |
| January 2007 | $1.91 | $1.93 |
| December 2006 | $2.48 | $2.51 |
| November 2006 | $2.57 | $2.60 |
| October 2006 | $3.37 | $3.41 |
| September 2006 | $2.67 | $2.70 |
| August 2006 | $2.42 | $2.45 |
| July 2006 | $3.07 | $0.06 |
| June 2006 | $2.97 | $0.06 |
| May 2006 | $3.51 | $0.07 |
| April 2006 | $3.56 | $0.07 |
| March 2006 | $2.92 | $0.06 |
| February 2006 | $2.72 | $0.06 |
| January 2006 | $2.72 | $0.06 |
| December 2005 | $2.87 | $0.06 |
| November 2005 | $3.96 | $0.08 |
| October 2005 | $3.96 | $0.08 |
| September 2005 | $2.37 | $0.05 |
| August 2005 | $2.13 | $0.04 |
| July 2005 | $1.88 | $0.04 |
| June 2005 | $1.98 | $0.04 |
| May 2005 | $1.43 | $0.03 |
| April 2005 | $1.98 | $0.04 |
| March 2005 | $1.98 | $0.04 |
| February 2005 | $2.47 | $0.05 |
| January 2005 | $2.72 | $0.06 |
| December 2004 | $3.61 | $0.07 |
| November 2004 | $3.51 | $0.07 |
| October 2004 | $2.97 | $0.06 |
| September 2004 | $2.72 | $0.06 |
| August 2004 | $2.87 | $0.06 |
| July 2004 | $3.46 | $0.07 |
| June 2004 | $3.71 | $0.08 |
| May 2004 | $4.55 | $0.09 |
| April 2004 | $5.29 | $0.11 |
| March 2004 | $5.93 | $0.12 |
| February 2004 | $4.64 | $0.09 |
| January 2004 | $2.97 | $0.06 |
| December 2003 | $1.48 | $0.03 |
| November 2003 | $1.43 | $0.03 |
| October 2003 | $1.48 | $0.03 |
| September 2003 | $2.32 | $0.05 |
| August 2003 | $2.72 | $0.06 |
| July 2003 | $2.97 | $0.06 |
| June 2003 | $1.48 | $0.03 |
| May 2003 | $2.22 | $0.04 |
| April 2003 | $1.98 | $0.04 |
| March 2003 | $0.99 | $1 |
| February 2003 | $1.98 | $2 |
| January 2003 | $0.49 | $0.50 |
| December 2002 | $0.99 | $1 |
| November 2002 | $1.98 | $0.04 |
| October 2002 | $1.48 | $0.03 |
| September 2002 | $2.47 | $0.05 |
| August 2002 | $2.97 | $0.06 |
| July 2002 | $2.97 | $0.06 |
| June 2002 | $4.45 | $0.09 |
| May 2002 | $8.90 | $0.18 |
| April 2002 | $10.38 | $0.21 |
| March 2002 | $8.90 | $0.18 |
| February 2002 | $8.22 | $0.17 |
| January 2002 | $5.69 | $0.12 |
| December 2001 | $4.82 | $0.10 |
| November 2001 | $6.43 | $0.13 |
| October 2001 | $7.05 | $0.14 |
| September 2001 | $8.65 | $0.18 |
| August 2001 | $14.83 | $0.30 |
| July 2001 | $17.31 | $0.35 |
| June 2001 | $20.52 | $0.42 |
| May 2001 | $17.06 | $0.34 |
| April 2001 | $13.84 | $0.28 |
| March 2001 | $24.72 | $0.50 |
| February 2001 | $10.88 | $0.22 |
| January 2001 | $11.37 | $0.23 |
| December 2000 | $12.86 | $0.26 |
| November 2000 | $9.27 | $0.19 |
| October 2000 | $17.31 | $0.35 |
| September 2000 | $34 | $0.69 |
| August 2000 | $38.63 | $0.78 |
| July 2000 | $34 | $0.69 |
| June 2000 | $29.36 | $0.59 |
| May 2000 | $34 | $0.69 |
| April 2000 | $69.53 | $1.41 |
| March 2000 | $98.89 | $2 |
| February 2000 | $62.30 | $1.26 |
| January 2000 | $64.90 | $1.31 |
| December 1999 | $61.81 | $1.25 |
| November 1999 | $86.53 | $1.75 |
| October 1999 | $71.08 | $1.44 |
| September 1999 | $74.17 | $1.50 |
| August 1999 | $27.81 | $0.56 |
| July 1999 | $52.54 | $1.06 |
| June 1999 | $74.17 | $1.50 |
| May 1999 | $49.45 | $1 |
| April 1999 | $12.86 | $0.26 |
| March 1999 | $12.36 | $0.25 |
| February 1999 | $9.27 | $0.19 |
| January 1999 | $6.18 | $0.12 |
| December 1998 | $6.18 | $0.12 |
| November 1998 | $6.18 | $0.12 |
PCYG
Price: $9.80
52 week price:
Dividend Yield: 0.61%
5-year range yield:
Forward Dividend Yield: 0.82%
Payout Ratio: 18.60%
Payout Ratio Range:
Dividend Per Share: 0.08 USD
Earnings Per Share: 0.43 USD
P/E Ratio: 36.30
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 57200
Ebitda: 1.5 millionMarket Capitalization: 178.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 2