PotlatchDeltic Corporation (PCH)
NASDAQ: PCH · Real-Time Price · USD
40.38
-2.15 (-5.06%)
At close: Apr 4, 2025, 4:00 PM
39.59
-0.79 (-1.95%)
After-hours: Apr 4, 2025, 7:22 PM EDT
PotlatchDeltic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 42.13 | 42.47 | 40.04 | 40.38 | 40.38 | -5.06% | 735,434 |
| Apr 3, 2025 | 44.34 | 44.49 | 42.48 | 42.53 | 42.53 | -5.19% | 573,594 |
| Apr 2, 2025 | 44.65 | 45.10 | 44.65 | 44.86 | 44.86 | 0.09% | 418,665 |
| Apr 1, 2025 | 45.09 | 45.23 | 44.46 | 44.82 | 44.82 | -0.66% | 357,718 |
| Mar 31, 2025 | 44.75 | 45.21 | 44.34 | 45.12 | 45.12 | 0.67% | 723,123 |
| Mar 28, 2025 | 45.21 | 45.21 | 44.53 | 44.82 | 44.82 | -0.44% | 307,124 |
| Mar 27, 2025 | 44.64 | 45.30 | 44.14 | 45.02 | 45.02 | 1.21% | 419,029 |
| Mar 26, 2025 | 44.37 | 44.85 | 44.03 | 44.48 | 44.48 | 0.47% | 303,389 |
| Mar 25, 2025 | 45.02 | 45.02 | 43.86 | 44.27 | 44.27 | -2.10% | 563,720 |
| Mar 24, 2025 | 44.89 | 45.27 | 44.61 | 45.22 | 45.22 | 1.57% | 376,643 |
| Mar 21, 2025 | 46.57 | 46.57 | 43.80 | 44.52 | 44.52 | -2.67% | 990,047 |
| Mar 20, 2025 | 45.59 | 45.95 | 45.46 | 45.74 | 45.74 | -0.02% | 293,670 |
| Mar 19, 2025 | 45.35 | 45.88 | 45.25 | 45.75 | 45.75 | 0.22% | 374,617 |
| Mar 18, 2025 | 45.58 | 45.96 | 45.23 | 45.65 | 45.65 | -0.17% | 323,377 |
| Mar 17, 2025 | 44.96 | 46.15 | 44.96 | 45.73 | 45.73 | 1.60% | 348,504 |
| Mar 14, 2025 | 44.24 | 45.05 | 44.10 | 45.01 | 45.01 | 2.26% | 290,632 |
| Mar 13, 2025 | 43.96 | 44.69 | 43.92 | 44.02 | 44.02 | -0.24% | 413,955 |
| Mar 12, 2025 | 44.70 | 44.91 | 43.89 | 44.12 | 44.12 | -1.74% | 523,781 |
| Mar 11, 2025 | 46.05 | 46.13 | 44.89 | 44.90 | 44.90 | -2.16% | 475,587 |
| Mar 10, 2025 | 46.26 | 47.43 | 45.80 | 45.89 | 45.89 | -0.84% | 611,831 |
| Mar 7, 2025 | 45.97 | 46.44 | 45.56 | 46.28 | 46.28 | 0.09% | 430,913 |
| Mar 6, 2025 | 46.77 | 46.79 | 45.83 | 46.24 | 45.80 | -1.81% | 389,059 |
| Mar 5, 2025 | 46.87 | 47.51 | 46.48 | 47.09 | 46.64 | 0.09% | 356,769 |
| Mar 4, 2025 | 47.27 | 47.73 | 46.88 | 47.05 | 46.60 | -0.61% | 763,439 |
| Mar 3, 2025 | 46.36 | 48.12 | 46.31 | 47.34 | 46.88 | 1.96% | 797,603 |
| Feb 28, 2025 | 46.37 | 46.77 | 45.82 | 46.43 | 45.98 | 0.48% | 642,585 |
| Feb 27, 2025 | 45.39 | 46.28 | 45.34 | 46.21 | 45.77 | 1.72% | 390,686 |
| Feb 26, 2025 | 45.62 | 46.15 | 45.25 | 45.43 | 44.99 | -1.15% | 406,698 |
| Feb 25, 2025 | 45.48 | 46.13 | 45.40 | 45.96 | 45.52 | 1.57% | 301,815 |
| Feb 24, 2025 | 45.10 | 45.57 | 44.62 | 45.25 | 44.81 | 0.35% | 410,523 |
| Feb 21, 2025 | 45.74 | 45.80 | 45.05 | 45.09 | 44.66 | -0.77% | 390,301 |
| Feb 20, 2025 | 44.32 | 45.52 | 44.32 | 45.44 | 45.00 | 2.04% | 391,596 |
| Feb 19, 2025 | 44.29 | 44.88 | 44.01 | 44.53 | 44.10 | -0.67% | 404,202 |
| Feb 18, 2025 | 43.82 | 44.87 | 43.36 | 44.83 | 44.40 | 1.98% | 320,730 |
| Feb 14, 2025 | 44.61 | 45.16 | 43.81 | 43.96 | 43.54 | -0.77% | 504,960 |
| Feb 13, 2025 | 44.56 | 44.62 | 43.87 | 44.30 | 43.87 | 0.20% | 255,381 |
| Feb 12, 2025 | 43.70 | 44.40 | 43.70 | 44.21 | 43.78 | -0.96% | 375,688 |
| Feb 11, 2025 | 44.61 | 45.08 | 42.83 | 44.64 | 44.21 | -0.33% | 405,428 |
| Feb 10, 2025 | 45.23 | 45.26 | 44.46 | 44.79 | 44.36 | -0.71% | 394,395 |
| Feb 7, 2025 | 44.93 | 45.18 | 44.50 | 45.11 | 44.68 | -0.18% | 324,646 |
| Feb 6, 2025 | 44.58 | 45.37 | 44.24 | 45.19 | 44.76 | 1.55% | 504,297 |
| Feb 5, 2025 | 44.41 | 44.62 | 43.86 | 44.50 | 44.07 | 2.13% | 390,484 |
| Feb 4, 2025 | 44.45 | 44.49 | 43.53 | 43.57 | 43.15 | -2.09% | 338,529 |
| Feb 3, 2025 | 44.35 | 45.73 | 44.14 | 44.50 | 44.07 | -0.51% | 780,267 |
| Jan 31, 2025 | 43.97 | 45.13 | 43.86 | 44.73 | 44.30 | 0.86% | 724,744 |
| Jan 30, 2025 | 43.99 | 44.43 | 42.94 | 44.35 | 43.92 | 1.72% | 559,935 |
| Jan 29, 2025 | 42.60 | 43.88 | 42.46 | 43.60 | 43.18 | 2.56% | 570,090 |
| Jan 28, 2025 | 42.00 | 43.21 | 41.25 | 42.51 | 42.10 | -0.82% | 656,187 |
| Jan 27, 2025 | 41.98 | 42.94 | 41.98 | 42.86 | 42.45 | 2.76% | 529,596 |
| Jan 24, 2025 | 41.91 | 42.08 | 41.47 | 41.71 | 41.31 | -0.90% | 278,912 |