PotlatchDeltic Corporation (PCH)

PotlatchDeltic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	41.20	42.87	40.41	41.73	41.73	0.05%	13,280,283
Jan 29, 2026	41.49	41.77	40.54	41.71	41.71	0.68%	859,758
Jan 28, 2026	42.29	42.36	41.14	41.43	41.43	-2.70%	927,313
Jan 27, 2026	42.77	43.28	41.96	42.58	42.58	-1.41%	690,365
Jan 26, 2026	44.33	44.33	43.08	43.19	43.19	-2.62%	1,143,302
Jan 23, 2026	43.81	44.39	43.61	44.35	44.35	0.41%	580,250
Jan 22, 2026	45.27	45.60	43.98	44.17	44.17	-2.34%	652,948
Jan 21, 2026	45.36	45.50	44.89	45.23	45.23	0.78%	695,492
Jan 20, 2026	44.95	44.96	44.44	44.88	44.88	-1.12%	345,111
Jan 16, 2026	44.18	45.61	44.18	45.39	45.39	2.05%	603,863
Jan 15, 2026	44.28	45.00	43.92	44.48	44.48	0.41%	516,312
Jan 14, 2026	42.64	44.33	42.64	44.30	44.30	3.87%	628,051
Jan 13, 2026	42.76	42.91	42.23	42.65	42.65	-0.42%	590,323
Jan 12, 2026	42.87	43.31	42.29	42.83	42.83	-0.67%	456,959
Jan 9, 2026	41.21	43.52	41.09	43.12	43.12	4.28%	734,274
Jan 8, 2026	39.25	41.46	39.25	41.35	41.35	3.38%	397,037
Jan 7, 2026	40.32	40.32	39.59	40.00	40.00	-0.74%	592,208
Jan 6, 2026	40.45	40.52	39.70	40.30	40.30	-1.35%	819,794
Jan 5, 2026	39.46	41.31	39.46	40.85	40.85	2.84%	639,964
Jan 2, 2026	39.70	39.97	39.29	39.72	39.72	-0.15%	368,655
Dec 31, 2025	39.95	40.06	39.61	39.78	39.78	-0.67%	484,364
Dec 30, 2025	39.72	40.21	39.56	40.05	40.05	0.33%	384,221
Dec 29, 2025	40.25	40.35	39.88	39.92	39.92	-0.40%	585,074
Dec 26, 2025	39.91	40.21	39.81	40.08	40.08	0.15%	399,896
Dec 24, 2025	39.66	40.22	39.63	40.02	40.02	0.73%	330,597
Dec 23, 2025	39.02	39.93	39.02	39.73	39.73	1.51%	720,032
Dec 22, 2025	39.54	39.74	39.06	39.14	39.14	-1.29%	534,318
Dec 19, 2025	39.83	40.52	39.56	39.65	39.65	-1.25%	1,579,527
Dec 18, 2025	41.51	41.51	40.00	40.15	40.15	-2.78%	575,434
Dec 17, 2025	40.24	41.46	40.24	41.30	41.30	2.18%	578,574
Dec 16, 2025	40.52	40.55	39.92	40.42	40.42	-0.17%	726,245
Dec 15, 2025	40.07	40.55	39.81	40.49	40.49	0.52%	642,898
Dec 12, 2025	40.89	40.90	39.91	40.28	39.83	-0.93%	419,724
Dec 11, 2025	41.07	41.90	40.55	40.66	40.21	-0.54%	470,855
Dec 10, 2025	39.32	41.20	39.31	40.88	40.42	4.45%	649,196
Dec 9, 2025	39.85	40.09	39.02	39.14	38.70	-2.27%	392,227
Dec 8, 2025	39.52	40.14	39.50	40.05	39.60	1.75%	291,041
Dec 5, 2025	38.87	39.54	38.82	39.36	38.92	1.29%	402,980
Dec 4, 2025	38.79	38.99	38.50	38.86	38.43	0.10%	282,642
Dec 3, 2025	38.97	39.22	38.42	38.82	38.39	0.10%	341,241
Dec 2, 2025	39.30	39.30	38.72	38.78	38.35	-0.77%	435,335
Dec 1, 2025	39.87	40.27	38.99	39.08	38.64	-2.88%	552,365
Nov 28, 2025	39.99	40.39	39.86	40.24	39.79	0.57%	150,671
Nov 26, 2025	39.60	40.54	39.60	40.01	39.56	0.30%	393,525
Nov 25, 2025	39.06	40.00	39.06	39.89	39.44	2.70%	416,077
Nov 24, 2025	39.30	39.33	38.52	38.84	38.41	-1.60%	511,814
Nov 21, 2025	39.16	40.30	39.06	39.47	39.03	1.02%	558,511
Nov 20, 2025	38.49	39.57	38.44	39.07	38.63	1.51%	744,169
Nov 19, 2025	38.21	38.56	37.69	38.49	38.06	0.73%	747,196
Nov 18, 2025	38.48	38.49	37.92	38.21	37.78	-0.55%	833,786

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.