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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202538.9439.6138.6238.6538.65-0.82%437,943
Jun 5, 202538.6139.3038.0938.9738.520.80%458,278
Jun 4, 202538.8039.0138.5738.6638.22-0.36%510,786
Jun 3, 202538.1439.0037.9438.8038.351.04%354,495
Jun 2, 202538.9338.9538.3238.4037.96-2.39%377,896
May 30, 202539.0939.6038.9939.3438.890.25%984,462
May 29, 202539.1539.6038.9639.2438.790.23%330,561
May 28, 202539.3439.5938.9539.1538.70-0.68%532,048
May 27, 202538.7339.4438.3939.4238.972.98%559,454
May 23, 202537.9538.4737.7538.2837.84-0.29%540,759
May 22, 202538.3038.7838.0638.3937.950.16%647,813
May 21, 202539.1139.5438.3038.3337.89-3.06%582,322
May 20, 202539.8140.1439.4539.5439.09-1.17%482,417
May 19, 202539.8640.1539.6940.0139.55-0.89%344,728
May 16, 202540.0840.5039.7640.3739.910.72%565,785
May 15, 202539.3040.1239.3040.0839.622.19%615,906
May 14, 202539.8539.8539.2239.2238.77-2.19%573,771
May 13, 202540.4940.5139.5540.1039.64-0.62%529,512
May 12, 202539.2240.3839.2240.3539.895.63%709,072
May 9, 202538.1938.9138.1838.2037.760.13%695,498
May 8, 202538.0238.2437.3338.1537.710.85%718,117
May 7, 202537.1437.9637.0837.8337.401.80%585,113
May 6, 202538.5038.5637.0537.1636.73-3.78%649,498
May 5, 202538.7139.2838.4838.6238.18-0.62%526,700
May 2, 202538.4439.0538.1738.8638.411.81%658,612
May 1, 202538.5138.5437.8138.1737.73-0.57%637,292
Apr 30, 202538.3138.6537.6138.3937.95-0.83%857,058
Apr 29, 202538.5339.4137.6638.7138.26-1.85%953,848
Apr 28, 202539.0639.6838.8639.4438.990.92%805,793
Apr 25, 202538.7639.1738.4239.0838.630.08%504,133
Apr 24, 202539.1939.7739.0039.0538.600.08%591,876
Apr 23, 202540.2940.6638.9939.0238.57-0.71%395,735
Apr 22, 202538.6539.5138.3339.3038.852.58%693,380
Apr 21, 202539.4839.4837.8738.3137.87-3.57%420,669
Apr 17, 202538.7740.3238.7439.7339.272.56%794,262
Apr 16, 202539.3039.4538.3938.7438.29-1.17%502,627
Apr 15, 202539.3339.8339.0539.2038.75-0.36%462,197
Apr 14, 202539.3839.9339.2139.3438.891.00%493,519
Apr 11, 202539.0539.1637.8238.9538.50-0.87%417,505
Apr 10, 202539.5639.8538.2339.2938.84-2.68%481,132
Apr 9, 202537.5840.6836.8240.3739.915.63%721,766
Apr 8, 202540.6740.6737.8338.2237.78-2.35%487,107
Apr 7, 202539.0641.0238.0839.1438.69-3.07%643,435
Apr 4, 202542.1342.4740.0440.3839.92-5.06%735,434
Apr 3, 202544.3444.4942.4842.5342.04-5.19%573,594
Apr 2, 202544.6545.1044.6544.8644.340.09%418,665
Apr 1, 202545.0945.2344.4644.8244.30-0.66%357,718
Mar 31, 202544.7545.2144.3445.1244.600.67%723,123
Mar 28, 202545.2145.2144.5344.8244.30-0.44%307,124
Mar 27, 202544.6445.3044.1445.0244.501.21%419,029