PotlatchDeltic Corporation (PCH)

PotlatchDeltic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	38.93	38.95	38.32	38.40	37.96	-2.39%	377,896
May 30, 2025	39.09	39.60	38.99	39.34	38.89	0.25%	984,462
May 29, 2025	39.15	39.60	38.96	39.24	38.79	0.23%	330,561
May 28, 2025	39.34	39.59	38.95	39.15	38.70	-0.68%	532,048
May 27, 2025	38.73	39.44	38.39	39.42	38.97	2.98%	559,454
May 23, 2025	37.95	38.47	37.75	38.28	37.84	-0.29%	540,759
May 22, 2025	38.30	38.78	38.06	38.39	37.95	0.16%	647,813
May 21, 2025	39.11	39.54	38.30	38.33	37.89	-3.06%	582,322
May 20, 2025	39.81	40.14	39.45	39.54	39.09	-1.17%	482,417
May 19, 2025	39.86	40.15	39.69	40.01	39.55	-0.89%	344,728
May 16, 2025	40.08	40.50	39.76	40.37	39.91	0.72%	565,785
May 15, 2025	39.30	40.12	39.30	40.08	39.62	2.19%	615,906
May 14, 2025	39.85	39.85	39.22	39.22	38.77	-2.19%	573,771
May 13, 2025	40.49	40.51	39.55	40.10	39.64	-0.62%	529,512
May 12, 2025	39.22	40.38	39.22	40.35	39.89	5.63%	709,072
May 9, 2025	38.19	38.91	38.18	38.20	37.76	0.13%	695,498
May 8, 2025	38.02	38.24	37.33	38.15	37.71	0.85%	718,117
May 7, 2025	37.14	37.96	37.08	37.83	37.40	1.80%	585,113
May 6, 2025	38.50	38.56	37.05	37.16	36.73	-3.78%	649,498
May 5, 2025	38.71	39.28	38.48	38.62	38.18	-0.62%	526,700
May 2, 2025	38.44	39.05	38.17	38.86	38.41	1.81%	658,612
May 1, 2025	38.51	38.54	37.81	38.17	37.73	-0.57%	637,292
Apr 30, 2025	38.31	38.65	37.61	38.39	37.95	-0.83%	857,058
Apr 29, 2025	38.53	39.41	37.66	38.71	38.26	-1.85%	953,848
Apr 28, 2025	39.06	39.68	38.86	39.44	38.99	0.92%	805,793
Apr 25, 2025	38.76	39.17	38.42	39.08	38.63	0.08%	504,133
Apr 24, 2025	39.19	39.77	39.00	39.05	38.60	0.08%	591,876
Apr 23, 2025	40.29	40.66	38.99	39.02	38.57	-0.71%	395,735
Apr 22, 2025	38.65	39.51	38.33	39.30	38.85	2.58%	693,380
Apr 21, 2025	39.48	39.48	37.87	38.31	37.87	-3.57%	420,669
Apr 17, 2025	38.77	40.32	38.74	39.73	39.27	2.56%	794,262
Apr 16, 2025	39.30	39.45	38.39	38.74	38.29	-1.17%	502,627

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.