PotlatchDeltic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	42.02	42.93	42.02	42.77	42.77	1.62%	728,338
Oct 16, 2025	41.04	43.18	40.98	42.09	42.09	2.28%	1,365,754
Oct 15, 2025	40.80	41.74	40.80	41.15	41.15	0.44%	1,075,038
Oct 14, 2025	42.59	43.80	40.81	40.97	40.97	-1.61%	3,131,681
Oct 13, 2025	40.89	41.68	40.54	41.64	41.64	2.18%	394,692
Oct 10, 2025	41.64	41.95	40.65	40.75	40.75	-2.09%	447,363
Oct 9, 2025	41.84	42.12	41.34	41.62	41.62	-1.93%	348,522
Oct 8, 2025	42.00	42.45	41.48	42.44	42.44	1.05%	295,051
Oct 7, 2025	42.82	43.00	41.80	42.00	42.00	-1.64%	371,024
Oct 6, 2025	42.50	42.76	41.96	42.70	42.70	0.57%	470,225
Oct 3, 2025	42.61	42.90	42.20	42.46	42.46	0.35%	408,558
Oct 2, 2025	41.56	42.33	41.24	42.31	42.31	1.27%	735,699
Oct 1, 2025	40.65	41.92	40.48	41.78	41.78	2.53%	709,073
Sep 30, 2025	40.25	40.98	40.07	40.75	40.75	1.17%	1,086,711
Sep 29, 2025	39.94	40.37	39.55	40.28	40.28	0.25%	580,862
Sep 26, 2025	39.31	40.26	39.31	40.18	40.18	2.14%	584,623
Sep 25, 2025	39.83	40.22	39.09	39.34	39.34	-1.63%	560,111
Sep 24, 2025	40.17	40.71	39.96	39.99	39.99	-0.05%	600,697
Sep 23, 2025	39.91	40.22	39.75	40.01	40.01	0.43%	353,203
Sep 22, 2025	39.85	40.39	39.62	39.84	39.84	-0.05%	726,313
Sep 19, 2025	40.66	40.79	39.56	39.86	39.86	-2.06%	1,483,185
Sep 18, 2025	40.38	41.14	40.38	40.70	40.70	0.77%	400,283
Sep 17, 2025	40.81	41.68	40.26	40.39	40.39	-0.39%	469,083
Sep 16, 2025	40.46	40.90	40.38	40.55	40.55	0.10%	524,687
Sep 15, 2025	41.00	41.07	40.43	40.51	40.51	-2.01%	573,687
Sep 12, 2025	42.34	42.34	41.25	41.34	40.89	-3.09%	378,324
Sep 11, 2025	41.53	42.79	41.48	42.66	42.19	2.65%	433,986
Sep 10, 2025	41.28	41.77	41.22	41.56	41.10	-0.14%	326,881
Sep 9, 2025	42.66	42.66	41.46	41.62	41.16	-2.48%	349,291
Sep 8, 2025	42.60	42.73	41.83	42.68	42.21	-0.44%	491,826
Sep 5, 2025	42.55	43.61	42.41	42.87	42.40	1.59%	419,504
Sep 4, 2025	40.96	42.22	40.55	42.20	41.74	3.63%	536,434
Sep 3, 2025	40.49	41.09	40.40	40.72	40.27	-0.07%	318,289
Sep 2, 2025	41.42	41.56	40.42	40.75	40.30	-3.05%	495,304
Aug 29, 2025	41.66	42.05	41.30	42.03	41.57	0.79%	552,018
Aug 28, 2025	41.92	42.11	41.18	41.70	41.24	-0.45%	316,696
Aug 27, 2025	42.45	43.08	41.83	41.89	41.43	-1.87%	510,063
Aug 26, 2025	43.29	43.61	42.57	42.69	42.22	-1.66%	639,273
Aug 25, 2025	43.60	43.76	43.06	43.41	42.93	-0.87%	464,582
Aug 22, 2025	42.53	43.87	42.28	43.79	43.31	3.79%	875,956
Aug 21, 2025	42.24	42.49	42.08	42.19	41.73	-0.82%	421,376
Aug 20, 2025	43.37	43.37	42.52	42.54	42.07	-1.44%	474,509
Aug 19, 2025	43.02	43.58	42.92	43.16	42.69	1.27%	397,301
Aug 18, 2025	43.09	43.38	42.58	42.62	42.15	-0.79%	505,084
Aug 15, 2025	43.88	43.88	42.73	42.96	42.49	-1.87%	554,281
Aug 14, 2025	43.61	44.03	42.99	43.78	43.30	-1.04%	388,612
Aug 13, 2025	43.27	44.41	43.14	44.24	43.75	2.53%	661,364
Aug 12, 2025	42.41	43.18	41.96	43.15	42.68	2.64%	410,170
Aug 11, 2025	42.86	43.04	41.97	42.04	41.58	-1.66%	350,860
Aug 8, 2025	43.05	43.11	42.60	42.75	42.28	-0.72%	297,877