PotlatchDeltic Corporation - PCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	41.73	41.73	41.73	41.73	41.73	0
February 03, 2026	41.73	41.73	41.73	41.73	41.73	0
February 02, 2026	41.73	41.73	41.73	41.73	41.73	0
January 30, 2026	41.2	41.73	41.73	42.87	40.41	13.28M
January 29, 2026	41.49	41.71	41.71	41.77	40.54	859,800
January 28, 2026	42.29	41.43	41.43	42.36	41.14	927,313
January 27, 2026	42.77	42.58	42.58	43.28	41.96	690,400
January 26, 2026	44.33	43.19	43.19	44.33	43.08	1.14M
January 23, 2026	43.81	44.35	44.35	44.39	43.61	580,300
January 22, 2026	45.27	44.17	44.17	45.6	43.98	652,948
January 21, 2026	45.36	45.23	45.23	45.5	44.89	695,500
January 20, 2026	44.95	44.88	44.88	44.96	44.44	345,111
January 16, 2026	44.18	45.39	45.39	45.61	44.18	603,900
January 15, 2026	44.28	44.48	44.48	45	43.92	516,312
January 14, 2026	42.64	44.3	44.3	44.33	42.64	628,100
January 13, 2026	42.76	42.65	42.65	42.91	42.23	590,323
January 12, 2026	42.87	42.83	42.83	43.31	42.29	456,959
January 09, 2026	41.21	43.12	43.12	43.52	41.09	734,300
January 08, 2026	39.25	41.35	41.35	41.46	39.25	397,037
January 07, 2026	40.32	40	40	40.32	39.59	592,208
January 06, 2026	40.45	40.3	40.3	40.52	39.7	819,800
January 05, 2026	39.46	40.85	40.85	41.31	39.46	640,000
January 02, 2026	39.7	39.72	39.72	39.97	39.29	368,700
December 31, 2025	39.95	39.78	39.78	40.06	39.61	484,400
December 30, 2025	39.72	40.05	40.05	40.21	39.56	384,221
December 29, 2025	40.25	39.92	39.92	40.35	39.88	585,100
December 26, 2025	39.91	40.08	40.08	40.21	39.81	399,900
December 24, 2025	39.66	40.02	40.02	40.22	39.63	330,261
December 23, 2025	39.02	39.73	39.73	39.93	39.02	720,022
December 22, 2025	39.54	39.14	39.14	39.74	39.06	534,318
December 19, 2025	39.83	39.65	39.65	40.52	39.56	1.58M
December 18, 2025	41.51	40.15	40.15	41.51	40	575,434
December 17, 2025	40.24	41.3	41.3	41.46	40.24	578,600
December 16, 2025	40.52	40.42	40.42	40.55	39.92	726,245
December 15, 2025	40.07	40.49	40.49	40.55	39.81	642,900
December 12, 2025	40.89	40.28	40.28	40.9	39.91	419,724
December 11, 2025	41.07	40.66	40.66	41.9	40.55	470,900
December 10, 2025	39.32	40.88	40.88	41.2	39.31	649,200
December 09, 2025	39.85	39.14	39.14	40.09	39.02	392,227
December 08, 2025	39.52	40.05	40.05	40.14	39.5	291,041
December 05, 2025	38.87	39.36	39.36	39.54	38.82	403,000
December 04, 2025	38.79	38.86	38.86	38.99	38.5	282,641
December 03, 2025	38.97	38.82	38.82	39.22	38.42	341,237
December 02, 2025	39.3	38.78	38.78	39.3	38.72	435,335
December 01, 2025	39.87	39.08	39.08	40.27	38.99	552,400
November 28, 2025	39.99	40.24	40.24	40.39	39.86	150,700
November 26, 2025	39.6	40.01	40.01	40.54	39.6	393,525
November 25, 2025	39.06	39.89	39.89	40	39.06	416,100
November 24, 2025	39.3	38.84	38.84	39.33	38.52	511,814
November 21, 2025	39.16	39.47	39.47	40.3	39.06	558,511
November 20, 2025	38.49	39.07	39.07	39.57	38.44	744,200
November 19, 2025	38.21	38.49	38.49	38.56	37.69	736,263
November 18, 2025	38.28	38.21	38.21	38.49	37.92	815,222
November 17, 2025	38.93	38.42	38.42	39.23	38.17	767,481
November 14, 2025	39.12	39.31	39.31	39.9	39.12	656,500
November 13, 2025	39.34	40.09	40.09	40.42	39.34	576,769
November 12, 2025	40.62	39.91	39.91	40.63	39.52	666,300
November 11, 2025	41.17	40.33	40.33	41.19	40.28	332,300
November 10, 2025	41.3	40.8	40.8	41.3	40.38	501,225
November 07, 2025	40.45	41.4	41.4	41.47	40.45	578,985

PotlatchDeltic Corporation (PCH) NASDAQ