PotlatchDeltic Corporation (PCH)

NASDAQ: PCH · Real-Time Price · USD

39.36

+0.50 (1.29%)

At close: Dec 5, 2025, 4:00 PM EST

39.50

+0.14 (0.36%)

After-hours: Dec 5, 2025, 6:05 PM EST

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
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	42.20	2.65%	433,986
Sep 10, 2025	41.28	41.77	41.22	41.56	41.11	-0.14%	326,881
Sep 9, 2025	42.66	42.66	41.46	41.62	41.17	-2.48%	349,291
Sep 8, 2025	42.60	42.73	41.83	42.68	42.22	-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	40.28	-0.07%	318,931
Sep 2, 2025	41.42	41.56	40.42	40.75	40.31	-3.05%	495,304
Aug 29, 2025	41.66	42.05	41.30	42.03	41.57	0.79%	552,018
Aug 28, 2025	41.92	42.11	41.18	41.70	41.25	-0.45%	316,696
Aug 27, 2025	42.45	43.08	41.83	41.89	41.43	-1.87%	510,063
Aug 26, 2025	43.29	43.61	42.57	42.69	42.23	-1.66%	639,273
Aug 25, 2025	43.60	43.76	43.06	43.41	42.94	-0.87%	464,582
Aug 22, 2025	42.53	43.87	42.28	43.79	43.31	3.79%	875,956
Aug 21, 2025	42.24	42.49	42.08	42.19	41.73	-0.82%	421,376
Aug 20, 2025	43.37	43.37	42.52	42.54	42.08	-1.44%	474,509
Aug 19, 2025	43.02	43.58	42.92	43.16	42.69	1.27%	397,301
Aug 18, 2025	43.09	43.38	42.58	42.62	42.16	-0.79%	505,084
Aug 15, 2025	43.88	43.88	42.73	42.96	42.49	-1.87%	554,281
Aug 14, 2025	43.61	44.03	42.99	43.78	43.30	-1.04%	388,612
Aug 13, 2025	43.27	44.41	43.14	44.24	43.76	2.53%	661,364
Aug 12, 2025	42.41	43.18	41.96	43.15	42.68	2.64%	410,170
Aug 11, 2025	42.86	43.04	41.97	42.04	41.58	-1.66%	350,860
Aug 8, 2025	43.05	43.11	42.60	42.75	42.28	-0.72%	297,877
Aug 7, 2025	43.23	43.62	42.81	43.06	42.59	0.68%	555,481
Aug 6, 2025	42.84	43.22	42.65	42.77	42.30	-0.67%	479,074
Aug 5, 2025	42.20	43.15	41.82	43.06	42.59	1.70%	703,489
Aug 4, 2025	41.58	42.63	41.55	42.34	41.88	2.47%	591,023
Aug 1, 2025	41.30	41.50	40.72	41.32	40.87	1.05%	746,430
Jul 31, 2025	41.67	42.24	40.63	40.89	40.44	-3.33%	829,157
Jul 30, 2025	41.81	43.80	41.57	42.30	41.84	1.56%	1,063,333
Jul 29, 2025	40.58	42.50	40.31	41.65	41.20	2.69%	996,961
Jul 28, 2025	41.54	41.99	40.42	40.56	40.12	-3.29%	902,707
Jul 25, 2025	40.75	42.52	40.64	41.94	41.48	3.10%	870,650
Jul 24, 2025	41.60	41.60	40.63	40.68	40.24	-2.59%	448,992
Jul 23, 2025	41.79	41.94	41.35	41.76	41.31	-0.07%	357,411
Jul 22, 2025	40.57	41.83	40.57	41.79	41.34	3.54%	551,132
Jul 21, 2025	40.38	40.89	40.23	40.36	39.92	0.40%	433,795
Jul 18, 2025	40.80	40.80	40.00	40.20	39.76	-1.08%	448,478
Jul 17, 2025	40.68	41.06	40.48	40.64	40.20	-0.37%	347,756