PotlatchDeltic Corporation - Common Stock (PCH)

Last Price39.78

Change-0.27 (-0.67%)

NASDAQ · Last Trade: Jan 1st, 3:56 AM EST

Historical Prices For PotlatchDeltic Corporation - Common Stock (PCH)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	39.95	40.06	39.61	39.78	484,364	39.78
12/30/2025	39.72	40.21	39.56	40.05	384,221	40.05
12/29/2025	40.25	40.35	39.88	39.92	585,074	39.92
12/26/2025	39.91	40.20	39.81	40.08	399,896	40.08
12/24/2025	39.66	40.22	39.63	40.02	330,597	40.02
12/23/2025	39.02	39.93	39.02	39.73	720,022	39.73
12/22/2025	39.54	39.73	39.05	39.14	534,318	39.14
12/19/2025	39.83	40.52	39.56	39.65	1,579,527	39.65
12/18/2025	41.51	41.51	40.00	40.15	558,592	40.15
12/17/2025	40.24	41.46	40.24	41.30	578,574	41.30
12/16/2025	40.52	40.55	39.92	40.42	726,244	40.42
12/15/2025	40.07	40.55	39.80	40.49	642,898	40.49
12/12/2025	40.89	40.90	39.91	40.28	419,724	39.83
12/11/2025	41.07	41.90	40.55	40.66	470,855	40.21
12/10/2025	39.32	41.20	39.31	40.88	649,195	40.42
12/09/2025	39.85	40.09	39.02	39.14	392,227	38.70
12/08/2025	39.52	40.14	39.50	40.05	291,028	39.60
12/05/2025	38.87	39.54	38.82	39.36	402,980	38.92
12/04/2025	38.79	38.99	38.50	38.86	282,641	38.43
12/03/2025	38.97	39.22	38.42	38.82	341,241	38.39
12/02/2025	39.30	39.30	38.72	38.78	435,335	38.35
12/01/2025	39.87	40.27	38.99	39.08	552,365	38.64
11/28/2025	39.99	40.38	39.86	40.24	150,671	39.79
11/26/2025	39.60	40.54	39.60	40.01	393,525	39.56
11/25/2025	39.06	40.00	39.06	39.89	416,077	39.44
11/24/2025	39.30	39.33	38.52	38.84	511,814	38.41
11/21/2025	39.16	40.30	39.06	39.47	558,511	39.03
11/20/2025	38.49	39.57	38.44	39.07	744,169	38.63
11/19/2025	38.21	38.56	37.69	38.49	747,186	38.06
11/18/2025	38.48	38.49	37.92	38.21	833,786	37.78
11/17/2025	38.93	39.23	38.17	38.42	767,481	37.99
11/14/2025	39.12	39.90	39.12	39.31	656,493	38.87
11/13/2025	39.34	40.42	39.34	40.09	576,744	39.64
11/12/2025	40.62	40.63	39.52	39.91	666,299	39.46
11/11/2025	41.17	41.19	40.28	40.33	332,274	39.88
11/10/2025	41.30	41.30	40.38	40.80	501,225	40.34
11/07/2025	40.45	41.47	40.45	41.40	578,985	40.94
11/06/2025	39.25	41.52	39.25	40.44	780,641	39.99
11/05/2025	39.01	39.86	38.95	39.45	561,319	39.01
11/04/2025	38.70	39.26	37.88	38.95	1,395,884	38.51
11/03/2025	39.31	40.21	38.90	39.06	1,549,396	38.62
10/31/2025	40.14	40.16	39.50	40.00	692,307	39.55
10/30/2025	40.48	41.09	40.34	40.51	433,140	40.06
10/29/2025	41.80	41.88	40.50	40.62	682,013	40.17
10/28/2025	42.48	43.08	41.94	42.06	752,094	41.59
10/27/2025	42.48	42.88	41.69	42.79	788,935	42.31
10/24/2025	42.84	42.89	42.32	42.54	355,056	42.06
10/23/2025	41.57	42.40	41.36	42.33	402,798	41.86
10/22/2025	42.55	42.74	41.69	41.75	458,245	41.28
10/21/2025	42.11	42.81	42.11	42.53	586,726	42.05
10/20/2025	43.06	43.22	42.01	42.07	603,022	41.60
10/17/2025	42.02	42.93	42.02	42.77	728,338	42.29
10/16/2025	41.04	43.18	40.98	42.09	1,365,754	41.62
10/15/2025	40.80	41.74	40.80	41.15	1,075,037	40.69
10/14/2025	42.59	43.80	40.81	40.97	3,131,678	40.51
10/13/2025	40.89	41.68	40.54	41.64	394,692	41.17
10/10/2025	41.64	41.95	40.65	40.75	447,363	40.29
10/09/2025	41.84	42.12	41.34	41.62	348,522	41.16
10/08/2025	42.00	42.45	41.48	42.44	295,051	41.97
10/07/2025	42.82	43.00	41.80	42.00	370,984	41.53
10/06/2025	42.50	42.76	41.96	42.70	470,225	42.22
10/03/2025	42.61	42.90	42.20	42.46	408,558	41.99
10/02/2025	41.56	42.33	41.24	42.31	735,699	41.84
10/01/2025	40.65	41.92	40.48	41.78	709,073	41.31