PotlatchDeltic Corporation (PCH)
NASDAQ: PCH · Real-Time Price · USD
40.18
+0.84 (2.14%)
At close: Sep 26, 2025, 4:00 PM EDT
40.73
+0.55 (1.38%)
After-hours: Sep 26, 2025, 5:26 PM EDT
PotlatchDeltic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 43.23 | 43.62 | 42.81 | 43.06 | 42.59 | 0.68% | 555,481 |
| Aug 6, 2025 | 42.84 | 43.22 | 42.65 | 42.77 | 42.30 | -0.67% | 479,074 |
| Aug 5, 2025 | 42.20 | 43.15 | 41.82 | 43.06 | 42.59 | 1.70% | 703,489 |
| Aug 4, 2025 | 41.58 | 42.63 | 41.55 | 42.34 | 41.88 | 2.47% | 591,023 |
| Aug 1, 2025 | 41.30 | 41.50 | 40.72 | 41.32 | 40.87 | 1.05% | 746,430 |
| Jul 31, 2025 | 41.67 | 42.24 | 40.63 | 40.89 | 40.44 | -3.33% | 829,157 |
| Jul 30, 2025 | 41.81 | 43.80 | 41.57 | 42.30 | 41.84 | 1.56% | 1,063,333 |
| Jul 29, 2025 | 40.58 | 42.50 | 40.31 | 41.65 | 41.19 | 2.69% | 996,961 |
| Jul 28, 2025 | 41.54 | 41.99 | 40.42 | 40.56 | 40.11 | -3.29% | 902,707 |
| Jul 25, 2025 | 40.75 | 42.52 | 40.64 | 41.94 | 41.48 | 3.10% | 870,650 |
| Jul 24, 2025 | 41.60 | 41.60 | 40.63 | 40.68 | 40.23 | -2.59% | 448,992 |
| Jul 23, 2025 | 41.79 | 41.94 | 41.35 | 41.76 | 41.30 | -0.07% | 357,411 |
| Jul 22, 2025 | 40.57 | 41.83 | 40.57 | 41.79 | 41.33 | 3.54% | 551,132 |
| Jul 21, 2025 | 40.38 | 40.89 | 40.23 | 40.36 | 39.92 | 0.40% | 433,795 |
| Jul 18, 2025 | 40.80 | 40.80 | 40.00 | 40.20 | 39.76 | -1.08% | 448,478 |