PotlatchDeltic Corporation (PCH)
NASDAQ: PCH · Real-Time Price · USD
44.27
+1.12 (2.60%)
At close: Aug 13, 2025, 4:00 PM
44.24
-0.03 (-0.07%)
After-hours: Aug 13, 2025, 4:40 PM EDT
PotlatchDeltic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 43.27 | 44.41 | 43.14 | 44.24 | 44.24 | 2.53% | 644,687 |
| Aug 12, 2025 | 42.41 | 43.18 | 41.96 | 43.15 | 43.15 | 2.64% | 410,170 |
| Aug 11, 2025 | 42.86 | 43.04 | 41.97 | 42.04 | 42.04 | -1.66% | 350,860 |
| Aug 8, 2025 | 43.05 | 43.11 | 42.60 | 42.75 | 42.75 | -0.72% | 297,877 |
| Aug 7, 2025 | 43.23 | 43.62 | 42.81 | 43.06 | 43.06 | 0.68% | 555,481 |
| Aug 6, 2025 | 42.84 | 43.22 | 42.65 | 42.77 | 42.77 | -0.67% | 479,074 |
| Aug 5, 2025 | 42.20 | 43.15 | 41.82 | 43.06 | 43.06 | 1.70% | 703,489 |
| Aug 4, 2025 | 41.58 | 42.63 | 41.55 | 42.34 | 42.34 | 2.47% | 591,023 |
| Aug 1, 2025 | 41.30 | 41.50 | 40.72 | 41.32 | 41.32 | 1.05% | 746,430 |
| Jul 31, 2025 | 41.67 | 42.24 | 40.63 | 40.89 | 40.89 | -3.33% | 829,157 |
| Jul 30, 2025 | 41.81 | 43.80 | 41.57 | 42.30 | 42.30 | 1.56% | 1,063,333 |
| Jul 29, 2025 | 40.58 | 42.50 | 40.31 | 41.65 | 41.65 | 2.69% | 996,961 |
| Jul 28, 2025 | 41.54 | 41.99 | 40.42 | 40.56 | 40.56 | -3.29% | 902,707 |
| Jul 25, 2025 | 40.75 | 42.52 | 40.64 | 41.94 | 41.94 | 3.10% | 870,650 |
| Jul 24, 2025 | 41.60 | 41.60 | 40.63 | 40.68 | 40.68 | -2.59% | 448,992 |
| Jul 23, 2025 | 41.79 | 41.94 | 41.35 | 41.76 | 41.76 | -0.07% | 357,411 |
| Jul 22, 2025 | 40.57 | 41.83 | 40.57 | 41.79 | 41.79 | 3.54% | 551,132 |
| Jul 21, 2025 | 40.38 | 40.89 | 40.23 | 40.36 | 40.36 | 0.40% | 433,795 |
| Jul 18, 2025 | 40.80 | 40.80 | 40.00 | 40.20 | 40.20 | -1.08% | 448,478 |
| Jul 17, 2025 | 40.68 | 41.06 | 40.48 | 40.64 | 40.64 | -0.37% | 347,756 |
| Jul 16, 2025 | 40.43 | 41.06 | 40.21 | 40.79 | 40.79 | 2.38% | 706,886 |
| Jul 15, 2025 | 40.59 | 40.79 | 39.75 | 39.84 | 39.84 | -1.63% | 477,922 |
| Jul 14, 2025 | 40.41 | 40.64 | 40.18 | 40.50 | 40.50 | -0.22% | 420,200 |
| Jul 11, 2025 | 40.31 | 40.81 | 40.03 | 40.59 | 40.59 | -0.20% | 430,868 |
| Jul 10, 2025 | 40.33 | 41.08 | 40.33 | 40.67 | 40.67 | 0.27% | 508,101 |
| Jul 9, 2025 | 40.28 | 40.68 | 40.09 | 40.56 | 40.56 | 0.52% | 932,238 |
| Jul 8, 2025 | 39.51 | 40.56 | 39.36 | 40.35 | 40.35 | 2.07% | 540,311 |
| Jul 7, 2025 | 39.90 | 40.16 | 39.27 | 39.53 | 39.53 | -0.95% | 867,474 |
| Jul 3, 2025 | 40.83 | 40.88 | 39.80 | 39.91 | 39.91 | -1.92% | 306,579 |
| Jul 2, 2025 | 39.69 | 40.90 | 39.38 | 40.69 | 40.69 | 2.70% | 491,442 |
| Jul 1, 2025 | 38.03 | 39.84 | 38.03 | 39.62 | 39.62 | 3.26% | 809,237 |
| Jun 30, 2025 | 38.90 | 39.13 | 37.92 | 38.37 | 38.37 | -1.34% | 482,609 |
| Jun 27, 2025 | 39.40 | 39.62 | 38.73 | 38.89 | 38.89 | -1.17% | 746,494 |
| Jun 26, 2025 | 38.76 | 39.44 | 38.36 | 39.35 | 39.35 | 1.76% | 499,260 |
| Jun 25, 2025 | 39.08 | 39.23 | 38.57 | 38.67 | 38.67 | -1.75% | 560,882 |
| Jun 24, 2025 | 39.29 | 39.50 | 39.02 | 39.36 | 39.36 | 0.46% | 450,738 |
| Jun 23, 2025 | 38.44 | 39.22 | 37.96 | 39.18 | 39.18 | 1.98% | 330,342 |
| Jun 20, 2025 | 38.37 | 38.80 | 38.16 | 38.42 | 38.42 | 0.18% | 721,307 |
| Jun 18, 2025 | 37.58 | 38.82 | 37.50 | 38.35 | 38.35 | 1.70% | 529,650 |
| Jun 17, 2025 | 38.46 | 38.52 | 37.54 | 37.71 | 37.71 | -2.46% | 630,732 |
| Jun 16, 2025 | 39.52 | 39.53 | 38.54 | 38.66 | 38.66 | -1.15% | 615,359 |
| Jun 13, 2025 | 39.56 | 39.84 | 38.87 | 39.11 | 39.11 | -1.98% | 351,977 |
| Jun 12, 2025 | 39.67 | 39.93 | 39.21 | 39.90 | 39.90 | 0.15% | 555,214 |
| Jun 11, 2025 | 40.38 | 40.63 | 39.72 | 39.84 | 39.84 | -0.87% | 637,688 |
| Jun 10, 2025 | 39.41 | 40.21 | 39.13 | 40.19 | 40.19 | 2.53% | 582,778 |
| Jun 9, 2025 | 38.65 | 39.49 | 38.55 | 39.20 | 39.20 | 1.42% | 459,250 |
| Jun 6, 2025 | 38.94 | 39.61 | 38.62 | 38.65 | 38.65 | -0.82% | 437,944 |
| 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 |