PotlatchDeltic Corporation (PCH)

PotlatchDeltic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.87	39.54	38.82	39.36	39.36	1.29%	402,922
Dec 4, 2025	38.79	38.99	38.50	38.86	38.86	0.10%	282,641
Dec 3, 2025	38.97	39.22	38.42	38.82	38.82	0.10%	341,241
Dec 2, 2025	39.30	39.30	38.72	38.78	38.78	-0.77%	434,835
Dec 1, 2025	39.87	40.27	38.99	39.08	39.08	-2.88%	552,365
Nov 28, 2025	39.99	40.39	39.86	40.24	40.24	0.57%	150,669
Nov 26, 2025	39.60	40.54	39.60	40.01	40.01	0.30%	378,874
Nov 25, 2025	39.06	40.00	39.06	39.89	39.89	2.70%	416,075
Nov 24, 2025	39.30	39.33	38.52	38.84	38.84	-1.60%	509,103
Nov 21, 2025	39.16	40.30	39.06	39.47	39.47	1.02%	558,511
Nov 20, 2025	38.49	39.57	38.44	39.07	39.07	1.51%	744,169
Nov 19, 2025	38.21	38.56	37.69	38.49	38.49	0.73%	747,196
Nov 18, 2025	38.48	38.49	37.92	38.21	38.21	-0.55%	833,786
Nov 17, 2025	38.93	39.23	38.17	38.42	38.42	-2.26%	767,481
Nov 14, 2025	39.12	39.90	39.12	39.31	39.31	-1.95%	656,493
Nov 13, 2025	39.34	40.42	39.34	40.09	40.09	0.45%	576,769
Nov 12, 2025	40.62	40.63	39.52	39.91	39.91	-1.04%	666,299
Nov 11, 2025	41.17	41.19	40.28	40.33	40.33	-1.15%	332,281
Nov 10, 2025	41.30	41.30	40.38	40.80	40.80	-1.45%	501,225
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%	561,319
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

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.