PotlatchDeltic Corporation (PCH)
NASDAQ: PCH · Real-Time Price · USD
39.01
-0.04 (-0.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed

PotlatchDeltic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202538.7639.1738.4239.0839.080.08%504,131
Apr 24, 202539.1939.7739.0039.0539.050.08%591,876
Apr 23, 202540.2940.6638.9939.0239.02-0.71%395,735
Apr 22, 202538.6539.5138.3339.3039.302.58%693,380
Apr 21, 202539.4839.4837.8738.3138.31-3.57%420,669
Apr 17, 202538.7740.3238.7439.7339.732.56%794,262
Apr 16, 202539.3039.4538.3938.7438.74-1.17%502,627
Apr 15, 202539.3339.8339.0539.2039.20-0.36%462,197
Apr 14, 202539.3839.9339.2139.3439.341.00%493,519
Apr 11, 202539.0539.1637.8238.9538.95-0.87%417,505
Apr 10, 202539.5639.8538.2339.2939.29-2.68%481,132
Apr 9, 202537.5840.6836.8240.3740.375.63%721,766
Apr 8, 202540.6740.6737.8338.2238.22-2.35%487,107
Apr 7, 202539.0641.0238.0839.1439.14-3.07%643,435
Apr 4, 202542.1342.4740.0440.3840.38-5.06%735,434
Apr 3, 202544.3444.4942.4842.5342.53-5.19%573,594
Apr 2, 202544.6545.1044.6544.8644.860.09%418,665
Apr 1, 202545.0945.2344.4644.8244.82-0.66%357,718
Mar 31, 202544.7545.2144.3445.1245.120.67%723,123
Mar 28, 202545.2145.2144.5344.8244.82-0.44%307,124
Mar 27, 202544.6445.3044.1445.0245.021.21%419,029
Mar 26, 202544.3744.8544.0344.4844.480.47%303,389
Mar 25, 202545.0245.0243.8644.2744.27-2.10%563,720
Mar 24, 202544.8945.2744.6145.2245.221.57%376,643
Mar 21, 202546.5746.5743.8044.5244.52-2.67%990,047
Mar 20, 202545.5945.9545.4645.7445.74-0.02%293,670
Mar 19, 202545.3545.8845.2545.7545.750.22%374,617
Mar 18, 202545.5845.9645.2345.6545.65-0.17%323,377
Mar 17, 202544.9646.1544.9645.7345.731.60%348,504
Mar 14, 202544.2445.0544.1045.0145.012.26%290,632
Mar 13, 202543.9644.6943.9244.0244.02-0.24%413,955
Mar 12, 202544.7044.9143.8944.1244.12-1.74%523,781
Mar 11, 202546.0546.1344.8944.9044.90-2.16%475,587
Mar 10, 202546.2647.4345.8045.8945.89-0.84%611,831
Mar 7, 202545.9746.4445.5646.2846.280.09%430,913
Mar 6, 202546.7746.7945.8346.2445.80-1.81%389,059
Mar 5, 202546.8747.5146.4847.0946.640.09%356,769
Mar 4, 202547.2747.7346.8847.0546.60-0.61%763,439
Mar 3, 202546.3648.1246.3147.3446.881.96%797,603
Feb 28, 202546.3746.7745.8246.4345.980.48%642,585
Feb 27, 202545.3946.2845.3446.2145.771.72%390,686
Feb 26, 202545.6246.1545.2545.4344.99-1.15%406,698
Feb 25, 202545.4846.1345.4045.9645.521.57%301,815
Feb 24, 202545.1045.5744.6245.2544.810.35%410,523
Feb 21, 202545.7445.8045.0545.0944.66-0.77%390,301
Feb 20, 202544.3245.5244.3245.4445.002.04%391,596
Feb 19, 202544.2944.8844.0144.5344.10-0.67%404,202
Feb 18, 202543.8244.8743.3644.8344.401.98%320,730
Feb 14, 202544.6145.1643.8143.9643.54-0.77%504,960
Feb 13, 202544.5644.6243.8744.3043.870.20%255,381