PotlatchDeltic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	41.20	42.87	40.41	41.73	41.73	0.05%	13,280,283
Jan 29, 2026	41.49	41.77	40.54	41.71	41.71	0.68%	859,758
Jan 28, 2026	42.29	42.36	41.14	41.43	41.43	-2.70%	927,313
Jan 27, 2026	42.77	43.28	41.96	42.58	42.58	-1.41%	690,365
Jan 26, 2026	44.33	44.33	43.08	43.19	43.19	-2.62%	1,143,302
Jan 23, 2026	43.81	44.39	43.61	44.35	44.35	0.41%	580,250
Jan 22, 2026	45.27	45.60	43.98	44.17	44.17	-2.34%	652,948
Jan 21, 2026	45.36	45.50	44.89	45.23	45.23	0.78%	695,492
Jan 20, 2026	44.95	44.96	44.44	44.88	44.88	-1.12%	345,111
Jan 16, 2026	44.18	45.61	44.18	45.39	45.39	2.05%	603,863
Jan 15, 2026	44.28	45.00	43.92	44.48	44.48	0.41%	516,312
Jan 14, 2026	42.64	44.33	42.64	44.30	44.30	3.87%	628,051
Jan 13, 2026	42.76	42.91	42.23	42.65	42.65	-0.42%	590,323
Jan 12, 2026	42.87	43.31	42.29	42.83	42.83	-0.67%	456,959
Jan 9, 2026	41.21	43.52	41.09	43.12	43.12	4.28%	734,274
Jan 8, 2026	39.25	41.46	39.25	41.35	41.35	3.38%	397,037
Jan 7, 2026	40.32	40.32	39.59	40.00	40.00	-0.74%	592,208
Jan 6, 2026	40.45	40.52	39.70	40.30	40.30	-1.35%	819,794
Jan 5, 2026	39.46	41.31	39.46	40.85	40.85	2.84%	639,964
Jan 2, 2026	39.70	39.97	39.29	39.72	39.72	-0.15%	368,655
Dec 31, 2025	39.95	40.06	39.61	39.78	39.78	-0.67%	484,364
Dec 30, 2025	39.72	40.21	39.56	40.05	40.05	0.33%	384,221
Dec 29, 2025	40.25	40.35	39.88	39.92	39.92	-0.40%	585,074
Dec 26, 2025	39.91	40.21	39.81	40.08	40.08	0.15%	399,896
Dec 24, 2025	39.66	40.22	39.63	40.02	40.02	0.73%	330,597
Dec 23, 2025	39.02	39.93	39.02	39.73	39.73	1.51%	720,032
Dec 22, 2025	39.54	39.74	39.06	39.14	39.14	-1.29%	534,318
Dec 19, 2025	39.83	40.52	39.56	39.65	39.65	-1.25%	1,579,527
Dec 18, 2025	41.51	41.51	40.00	40.15	40.15	-2.78%	575,434
Dec 17, 2025	40.24	41.46	40.24	41.30	41.30	2.18%	578,574
Dec 16, 2025	40.52	40.55	39.92	40.42	40.42	-0.17%	726,245
Dec 15, 2025	40.07	40.55	39.81	40.49	40.49	0.52%	642,898
Dec 12, 2025	40.89	40.90	39.91	40.28	39.83	-0.93%	419,724
Dec 11, 2025	41.07	41.90	40.55	40.66	40.21	-0.54%	470,855
Dec 10, 2025	39.32	41.20	39.31	40.88	40.42	4.45%	649,196
Dec 9, 2025	39.85	40.09	39.02	39.14	38.70	-2.27%	392,227
Dec 8, 2025	39.52	40.14	39.50	40.05	39.60	1.75%	291,041
Dec 5, 2025	38.87	39.54	38.82	39.36	38.92	1.29%	402,980
Dec 4, 2025	38.79	38.99	38.50	38.86	38.43	0.10%	282,642
Dec 3, 2025	38.97	39.22	38.42	38.82	38.39	0.10%	341,241
Dec 2, 2025	39.30	39.30	38.72	38.78	38.35	-0.77%	435,335
Dec 1, 2025	39.87	40.27	38.99	39.08	38.64	-2.88%	552,365
Nov 28, 2025	39.99	40.39	39.86	40.24	39.79	0.57%	150,671
Nov 26, 2025	39.60	40.54	39.60	40.01	39.56	0.30%	393,525
Nov 25, 2025	39.06	40.00	39.06	39.89	39.44	2.70%	416,077
Nov 24, 2025	39.30	39.33	38.52	38.84	38.41	-1.60%	511,814
Nov 21, 2025	39.16	40.30	39.06	39.47	39.03	1.02%	558,511
Nov 20, 2025	38.49	39.57	38.44	39.07	38.63	1.51%	744,169
Nov 19, 2025	38.21	38.56	37.69	38.49	38.06	0.73%	747,196
Nov 18, 2025	38.48	38.49	37.92	38.21	37.78	-0.55%	833,786
Nov 17, 2025	38.93	39.23	38.17	38.42	37.99	-2.26%	767,481
Nov 14, 2025	39.12	39.90	39.12	39.31	38.87	-1.95%	656,493
Nov 13, 2025	39.34	40.42	39.34	40.09	39.64	0.45%	576,769
Nov 12, 2025	40.62	40.63	39.52	39.91	39.46	-1.04%	666,299
Nov 11, 2025	41.17	41.19	40.28	40.33	39.88	-1.15%	332,281
Nov 10, 2025	41.30	41.30	40.38	40.80	40.34	-1.45%	501,225
Nov 7, 2025	40.45	41.47	40.45	41.40	40.94	2.37%	578,985
Nov 6, 2025	39.25	41.52	39.25	40.44	39.99	2.51%	780,641
Nov 5, 2025	39.01	39.86	38.95	39.45	39.01	1.28%	561,319
Nov 4, 2025	38.70	39.26	37.88	38.95	38.51	-0.28%	1,395,884
Nov 3, 2025	39.31	40.21	38.90	39.06	38.62	-2.35%	1,549,397
Oct 31, 2025	40.14	40.17	39.50	40.00	39.55	-1.26%	692,307
Oct 30, 2025	40.48	41.09	40.34	40.51	40.06	-0.27%	433,140
Oct 29, 2025	41.80	41.88	40.50	40.62	40.17	-3.42%	682,013
Oct 28, 2025	42.48	43.08	41.94	42.06	41.59	-1.71%	752,094
Oct 27, 2025	42.48	42.88	41.69	42.79	42.31	0.59%	788,935
Oct 24, 2025	42.84	42.89	42.32	42.54	42.06	0.50%	355,056
Oct 23, 2025	41.57	42.40	41.36	42.33	41.86	1.39%	402,798
Oct 22, 2025	42.55	42.74	41.69	41.75	41.28	-1.83%	458,264
Oct 21, 2025	42.11	42.81	42.11	42.53	42.05	1.09%	586,726
Oct 20, 2025	43.06	43.22	42.01	42.07	41.60	-1.64%	603,022
Oct 17, 2025	42.02	42.93	42.02	42.77	42.29	1.62%	728,338
Oct 16, 2025	41.04	43.18	40.98	42.09	41.62	2.28%	1,365,754
Oct 15, 2025	40.80	41.74	40.80	41.15	40.69	0.44%	1,075,038
Oct 14, 2025	42.59	43.80	40.81	40.97	40.51	-1.61%	3,131,681
Oct 13, 2025	40.89	41.68	40.54	41.64	41.17	2.18%	394,692
Oct 10, 2025	41.64	41.95	40.65	40.75	40.29	-2.09%	447,363
Oct 9, 2025	41.84	42.12	41.34	41.62	41.16	-1.93%	348,522
Oct 8, 2025	42.00	42.45	41.48	42.44	41.97	1.05%	295,051
Oct 7, 2025	42.82	43.00	41.80	42.00	41.53	-1.64%	371,024
Oct 6, 2025	42.50	42.76	41.96	42.70	42.22	0.57%	470,225
Oct 3, 2025	42.61	42.90	42.20	42.46	41.99	0.35%	408,558
Oct 2, 2025	41.56	42.33	41.24	42.31	41.84	1.27%	735,699
Oct 1, 2025	40.65	41.92	40.48	41.78	41.31	2.53%	709,073
Sep 30, 2025	40.25	40.98	40.07	40.75	40.29	1.17%	1,086,711
Sep 29, 2025	39.94	40.37	39.55	40.28	39.83	0.25%	580,862
Sep 26, 2025	39.31	40.26	39.31	40.18	39.73	2.14%	584,623
Sep 25, 2025	39.83	40.22	39.09	39.34	38.90	-1.63%	560,111
Sep 24, 2025	40.17	40.71	39.96	39.99	39.54	-0.05%	600,697
Sep 23, 2025	39.91	40.22	39.75	40.01	39.56	0.43%	353,203
Sep 22, 2025	39.85	40.39	39.62	39.84	39.39	-0.05%	726,313
Sep 19, 2025	40.66	40.79	39.56	39.86	39.41	-2.06%	1,483,185
Sep 18, 2025	40.38	41.14	40.38	40.70	40.25	0.77%	400,283
Sep 17, 2025	40.81	41.68	40.26	40.39	39.94	-0.39%	469,083
Sep 16, 2025	40.46	40.90	40.38	40.55	40.10	0.10%	524,687
Sep 15, 2025	41.00	41.07	40.43	40.51	40.06	-2.01%	573,687
Sep 12, 2025	42.34	42.34	41.25	41.34	40.43	-3.09%	378,324
Sep 11, 2025	41.53	42.79	41.48	42.66	41.72	2.65%	433,986
Sep 10, 2025	41.28	41.77	41.22	41.56	40.65	-0.14%	326,881
Sep 9, 2025	42.66	42.66	41.46	41.62	40.71	-2.48%	349,291