PotlatchDeltic Corporation (PCH)
NASDAQ: PCH · Real-Time Price · USD
38.65
-0.32 (-0.82%)
At close: Jun 6, 2025, 4:00 PM
38.65
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:04 PM EDT
PotlatchDeltic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 38.94 | 39.61 | 38.62 | 38.65 | 38.65 | -0.82% | 437,943 |
| Jun 5, 2025 | 38.61 | 39.30 | 38.09 | 38.97 | 38.52 | 0.80% | 458,278 |
| Jun 4, 2025 | 38.80 | 39.01 | 38.57 | 38.66 | 38.22 | -0.36% | 510,786 |
| Jun 3, 2025 | 38.14 | 39.00 | 37.94 | 38.80 | 38.35 | 1.04% | 354,495 |
| Jun 2, 2025 | 38.93 | 38.95 | 38.32 | 38.40 | 37.96 | -2.39% | 377,896 |
| May 30, 2025 | 39.09 | 39.60 | 38.99 | 39.34 | 38.89 | 0.25% | 984,462 |
| May 29, 2025 | 39.15 | 39.60 | 38.96 | 39.24 | 38.79 | 0.23% | 330,561 |
| May 28, 2025 | 39.34 | 39.59 | 38.95 | 39.15 | 38.70 | -0.68% | 532,048 |
| May 27, 2025 | 38.73 | 39.44 | 38.39 | 39.42 | 38.97 | 2.98% | 559,454 |
| May 23, 2025 | 37.95 | 38.47 | 37.75 | 38.28 | 37.84 | -0.29% | 540,759 |
| May 22, 2025 | 38.30 | 38.78 | 38.06 | 38.39 | 37.95 | 0.16% | 647,813 |
| May 21, 2025 | 39.11 | 39.54 | 38.30 | 38.33 | 37.89 | -3.06% | 582,322 |
| May 20, 2025 | 39.81 | 40.14 | 39.45 | 39.54 | 39.09 | -1.17% | 482,417 |
| May 19, 2025 | 39.86 | 40.15 | 39.69 | 40.01 | 39.55 | -0.89% | 344,728 |
| May 16, 2025 | 40.08 | 40.50 | 39.76 | 40.37 | 39.91 | 0.72% | 565,785 |
| May 15, 2025 | 39.30 | 40.12 | 39.30 | 40.08 | 39.62 | 2.19% | 615,906 |
| May 14, 2025 | 39.85 | 39.85 | 39.22 | 39.22 | 38.77 | -2.19% | 573,771 |
| May 13, 2025 | 40.49 | 40.51 | 39.55 | 40.10 | 39.64 | -0.62% | 529,512 |
| May 12, 2025 | 39.22 | 40.38 | 39.22 | 40.35 | 39.89 | 5.63% | 709,072 |
| May 9, 2025 | 38.19 | 38.91 | 38.18 | 38.20 | 37.76 | 0.13% | 695,498 |
| May 8, 2025 | 38.02 | 38.24 | 37.33 | 38.15 | 37.71 | 0.85% | 718,117 |
| May 7, 2025 | 37.14 | 37.96 | 37.08 | 37.83 | 37.40 | 1.80% | 585,113 |
| May 6, 2025 | 38.50 | 38.56 | 37.05 | 37.16 | 36.73 | -3.78% | 649,498 |
| May 5, 2025 | 38.71 | 39.28 | 38.48 | 38.62 | 38.18 | -0.62% | 526,700 |
| May 2, 2025 | 38.44 | 39.05 | 38.17 | 38.86 | 38.41 | 1.81% | 658,612 |
| May 1, 2025 | 38.51 | 38.54 | 37.81 | 38.17 | 37.73 | -0.57% | 637,292 |
| Apr 30, 2025 | 38.31 | 38.65 | 37.61 | 38.39 | 37.95 | -0.83% | 857,058 |
| Apr 29, 2025 | 38.53 | 39.41 | 37.66 | 38.71 | 38.26 | -1.85% | 953,848 |
| Apr 28, 2025 | 39.06 | 39.68 | 38.86 | 39.44 | 38.99 | 0.92% | 805,793 |
| Apr 25, 2025 | 38.76 | 39.17 | 38.42 | 39.08 | 38.63 | 0.08% | 504,133 |
| Apr 24, 2025 | 39.19 | 39.77 | 39.00 | 39.05 | 38.60 | 0.08% | 591,876 |
| Apr 23, 2025 | 40.29 | 40.66 | 38.99 | 39.02 | 38.57 | -0.71% | 395,735 |
| Apr 22, 2025 | 38.65 | 39.51 | 38.33 | 39.30 | 38.85 | 2.58% | 693,380 |
| Apr 21, 2025 | 39.48 | 39.48 | 37.87 | 38.31 | 37.87 | -3.57% | 420,669 |
| Apr 17, 2025 | 38.77 | 40.32 | 38.74 | 39.73 | 39.27 | 2.56% | 794,262 |
| Apr 16, 2025 | 39.30 | 39.45 | 38.39 | 38.74 | 38.29 | -1.17% | 502,627 |
| Apr 15, 2025 | 39.33 | 39.83 | 39.05 | 39.20 | 38.75 | -0.36% | 462,197 |
| Apr 14, 2025 | 39.38 | 39.93 | 39.21 | 39.34 | 38.89 | 1.00% | 493,519 |
| Apr 11, 2025 | 39.05 | 39.16 | 37.82 | 38.95 | 38.50 | -0.87% | 417,505 |
| Apr 10, 2025 | 39.56 | 39.85 | 38.23 | 39.29 | 38.84 | -2.68% | 481,132 |
| Apr 9, 2025 | 37.58 | 40.68 | 36.82 | 40.37 | 39.91 | 5.63% | 721,766 |
| Apr 8, 2025 | 40.67 | 40.67 | 37.83 | 38.22 | 37.78 | -2.35% | 487,107 |
| Apr 7, 2025 | 39.06 | 41.02 | 38.08 | 39.14 | 38.69 | -3.07% | 643,435 |
| Apr 4, 2025 | 42.13 | 42.47 | 40.04 | 40.38 | 39.92 | -5.06% | 735,434 |
| Apr 3, 2025 | 44.34 | 44.49 | 42.48 | 42.53 | 42.04 | -5.19% | 573,594 |
| Apr 2, 2025 | 44.65 | 45.10 | 44.65 | 44.86 | 44.34 | 0.09% | 418,665 |
| Apr 1, 2025 | 45.09 | 45.23 | 44.46 | 44.82 | 44.30 | -0.66% | 357,718 |
| Mar 31, 2025 | 44.75 | 45.21 | 44.34 | 45.12 | 44.60 | 0.67% | 723,123 |
| Mar 28, 2025 | 45.21 | 45.21 | 44.53 | 44.82 | 44.30 | -0.44% | 307,124 |
| Mar 27, 2025 | 44.64 | 45.30 | 44.14 | 45.02 | 44.50 | 1.21% | 419,029 |