PotlatchDeltic Corporation (PCH)

PotlatchDeltic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	367,952
Dec 31, 2025	39.95	40.06	39.61	39.78	39.78	-0.67%	484,268
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%	399,802
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%	720,022
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%	1,564,250
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%	426,091
Dec 16, 2025	40.52	40.55	39.92	40.42	40.42	-0.17%	726,244
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
Nov 17, 2025	38.93	39.23	38.17	38.42	37.99	-2.26%	767,481
Nov 14, 2025	39.12	39.90	39.12	39.31	38.87	-1.95%	656,493
Nov 13, 2025	39.34	40.42	39.34	40.09	39.64	0.45%	576,769
Nov 12, 2025	40.62	40.63	39.52	39.91	39.46	-1.04%	666,299
Nov 11, 2025	41.17	41.19	40.28	40.33	39.88	-1.15%	332,281
Nov 10, 2025	41.30	41.30	40.38	40.80	40.34	-1.45%	501,225
Nov 7, 2025	40.45	41.47	40.45	41.40	40.94	2.37%	578,985
Nov 6, 2025	39.25	41.52	39.25	40.44	39.99	2.51%	780,641
Nov 5, 2025	39.01	39.86	38.95	39.45	39.01	1.28%	561,319
Nov 4, 2025	38.70	39.26	37.88	38.95	38.51	-0.28%	1,395,884
Nov 3, 2025	39.31	40.21	38.90	39.06	38.62	-2.35%	1,549,397
Oct 31, 2025	40.14	40.17	39.50	40.00	39.55	-1.26%	692,307
Oct 30, 2025	40.48	41.09	40.34	40.51	40.06	-0.27%	433,140
Oct 29, 2025	41.80	41.88	40.50	40.62	40.17	-3.42%	682,013
Oct 28, 2025	42.48	43.08	41.94	42.06	41.59	-1.71%	752,094
Oct 27, 2025	42.48	42.88	41.69	42.79	42.31	0.59%	788,935
Oct 24, 2025	42.84	42.89	42.32	42.54	42.06	0.50%	355,056

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.