PotlatchDeltic Corporation (PCH)
NASDAQ: PCH · Real-Time Price · USD
41.40
+0.96 (2.37%)
At close: Nov 7, 2025, 4:00 PM EST
41.76
+0.36 (0.87%)
After-hours: Nov 7, 2025, 7:29 PM EST
PotlatchDeltic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 40.45 | 41.47 | 40.45 | 41.40 | 41.40 | 2.37% | 578,985 |
| Nov 6, 2025 | 39.25 | 41.52 | 39.25 | 40.44 | 40.44 | 2.51% | 780,641 |
| Nov 5, 2025 | 39.01 | 39.86 | 38.95 | 39.45 | 39.45 | 1.28% | 561,318 |
| Nov 4, 2025 | 38.70 | 39.26 | 37.88 | 38.95 | 38.95 | -0.28% | 1,395,884 |
| Nov 3, 2025 | 39.31 | 40.21 | 38.90 | 39.06 | 39.06 | -2.35% | 1,549,397 |
| Oct 31, 2025 | 40.14 | 40.17 | 39.50 | 40.00 | 40.00 | -1.26% | 692,307 |
| Oct 30, 2025 | 40.48 | 41.09 | 40.34 | 40.51 | 40.51 | -0.27% | 433,140 |
| Oct 29, 2025 | 41.80 | 41.88 | 40.50 | 40.62 | 40.62 | -3.42% | 682,013 |
| Oct 28, 2025 | 42.48 | 43.08 | 41.94 | 42.06 | 42.06 | -1.71% | 752,094 |
| Oct 27, 2025 | 42.48 | 42.88 | 41.69 | 42.79 | 42.79 | 0.59% | 788,935 |
| Oct 24, 2025 | 42.84 | 42.89 | 42.32 | 42.54 | 42.54 | 0.50% | 355,056 |
| Oct 23, 2025 | 41.57 | 42.40 | 41.36 | 42.33 | 42.33 | 1.39% | 402,798 |
| Oct 22, 2025 | 42.55 | 42.74 | 41.69 | 41.75 | 41.75 | -1.83% | 458,264 |
| Oct 21, 2025 | 42.11 | 42.81 | 42.11 | 42.53 | 42.53 | 1.09% | 586,726 |
| Oct 20, 2025 | 43.06 | 43.22 | 42.01 | 42.07 | 42.07 | -1.64% | 603,022 |
| Oct 17, 2025 | 42.02 | 42.93 | 42.02 | 42.77 | 42.77 | 1.62% | 728,338 |
| Oct 16, 2025 | 41.04 | 43.18 | 40.98 | 42.09 | 42.09 | 2.28% | 1,365,754 |
| Oct 15, 2025 | 40.80 | 41.74 | 40.80 | 41.15 | 41.15 | 0.44% | 1,075,038 |
| Oct 14, 2025 | 42.59 | 43.80 | 40.81 | 40.97 | 40.97 | -1.61% | 3,131,681 |
| Oct 13, 2025 | 40.89 | 41.68 | 40.54 | 41.64 | 41.64 | 2.18% | 394,692 |
| Oct 10, 2025 | 41.64 | 41.95 | 40.65 | 40.75 | 40.75 | -2.09% | 447,363 |
| Oct 9, 2025 | 41.84 | 42.12 | 41.34 | 41.62 | 41.62 | -1.93% | 348,522 |
| Oct 8, 2025 | 42.00 | 42.45 | 41.48 | 42.44 | 42.44 | 1.05% | 295,051 |
| Oct 7, 2025 | 42.82 | 43.00 | 41.80 | 42.00 | 42.00 | -1.64% | 371,024 |
| Oct 6, 2025 | 42.50 | 42.76 | 41.96 | 42.70 | 42.70 | 0.57% | 470,225 |
| Oct 3, 2025 | 42.61 | 42.90 | 42.20 | 42.46 | 42.46 | 0.35% | 408,558 |
| Oct 2, 2025 | 41.56 | 42.33 | 41.24 | 42.31 | 42.31 | 1.27% | 735,699 |
| Oct 1, 2025 | 40.65 | 41.92 | 40.48 | 41.78 | 41.78 | 2.53% | 709,073 |
| Sep 30, 2025 | 40.25 | 40.98 | 40.07 | 40.75 | 40.75 | 1.17% | 1,086,711 |
| Sep 29, 2025 | 39.94 | 40.37 | 39.55 | 40.28 | 40.28 | 0.25% | 580,862 |
| Sep 26, 2025 | 39.31 | 40.26 | 39.31 | 40.18 | 40.18 | 2.14% | 584,623 |
| Sep 25, 2025 | 39.83 | 40.22 | 39.09 | 39.34 | 39.34 | -1.63% | 560,111 |
| Sep 24, 2025 | 40.17 | 40.71 | 39.96 | 39.99 | 39.99 | -0.05% | 600,697 |
| Sep 23, 2025 | 39.91 | 40.22 | 39.75 | 40.01 | 40.01 | 0.43% | 353,203 |
| Sep 22, 2025 | 39.85 | 40.39 | 39.62 | 39.84 | 39.84 | -0.05% | 726,313 |
| Sep 19, 2025 | 40.66 | 40.79 | 39.56 | 39.86 | 39.86 | -2.06% | 1,483,185 |
| Sep 18, 2025 | 40.38 | 41.14 | 40.38 | 40.70 | 40.70 | 0.77% | 400,283 |
| Sep 17, 2025 | 40.81 | 41.68 | 40.26 | 40.39 | 40.39 | -0.39% | 469,083 |
| Sep 16, 2025 | 40.46 | 40.90 | 40.38 | 40.55 | 40.55 | 0.10% | 524,687 |
| Sep 15, 2025 | 41.00 | 41.07 | 40.43 | 40.51 | 40.51 | -2.01% | 573,687 |
| Sep 12, 2025 | 42.34 | 42.34 | 41.25 | 41.34 | 40.89 | -3.09% | 378,324 |
| Sep 11, 2025 | 41.53 | 42.79 | 41.48 | 42.66 | 42.19 | 2.65% | 433,986 |
| Sep 10, 2025 | 41.28 | 41.77 | 41.22 | 41.56 | 41.10 | -0.14% | 326,881 |
| Sep 9, 2025 | 42.66 | 42.66 | 41.46 | 41.62 | 41.16 | -2.48% | 349,291 |
| Sep 8, 2025 | 42.60 | 42.73 | 41.83 | 42.68 | 42.21 | -0.44% | 491,826 |
| Sep 5, 2025 | 42.55 | 43.61 | 42.41 | 42.87 | 42.40 | 1.59% | 419,504 |
| Sep 4, 2025 | 40.96 | 42.22 | 40.55 | 42.20 | 41.74 | 3.63% | 536,434 |
| Sep 3, 2025 | 40.49 | 41.09 | 40.40 | 40.72 | 40.27 | -0.07% | 318,289 |
| Sep 2, 2025 | 41.42 | 41.56 | 40.42 | 40.75 | 40.30 | -3.05% | 495,304 |
| Aug 29, 2025 | 41.66 | 42.05 | 41.30 | 42.03 | 41.57 | 0.79% | 552,018 |