PotlatchDeltic Corporation - PCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	42.02	42.77	42.77	42.93	42.02	728,338
October 16, 2025	41.04	42.09	42.09	43.18	40.98	1.37M
October 15, 2025	40.8	41.15	41.15	41.74	40.8	1.08M
October 14, 2025	42.59	40.97	40.97	43.8	40.81	3.13M
October 13, 2025	40.89	41.64	41.64	41.68	40.54	394,700
October 10, 2025	41.64	40.75	40.75	41.95	40.65	447,400
October 09, 2025	41.84	41.62	41.62	42.12	41.34	348,522
October 08, 2025	42	42.44	42.44	42.45	41.48	295,100
October 07, 2025	42.82	42	42	43	41.8	371,024
October 06, 2025	42.5	42.7	42.7	42.76	41.96	470,225
October 03, 2025	42.61	42.46	42.46	42.9	42.2	408,600
October 02, 2025	41.56	42.31	42.31	42.32	41.24	724,948
October 01, 2025	40.65	41.78	41.78	41.92	40.48	709,100
September 30, 2025	40.25	40.75	40.75	40.98	40.07	1.09M
September 29, 2025	39.94	40.28	40.28	40.37	39.55	580,900
September 26, 2025	39.31	40.18	40.18	40.26	39.31	584,623
September 25, 2025	39.83	39.34	39.34	40.22	39.09	560,111
September 24, 2025	40.17	39.99	39.99	40.71	39.96	600,700
September 23, 2025	39.91	40.01	40.01	40.22	39.75	353,203
September 22, 2025	39.85	39.84	39.84	40.39	39.62	726,313
September 19, 2025	40.66	39.86	39.86	40.79	39.56	1.48M
September 18, 2025	40.38	40.7	40.7	41.14	40.38	400,300
September 17, 2025	40.81	40.39	40.39	41.68	40.26	469,100
September 16, 2025	40.46	40.55	40.55	40.9	40.38	524,700
September 15, 2025	41	40.51	40.51	41.07	40.43	573,700
September 12, 2025	42.34	41.34	40.89	42.34	41.25	378,324
September 11, 2025	41.53	42.66	42.2	42.79	41.48	434,000
September 10, 2025	41.28	41.56	41.11	41.77	41.22	326,900
September 09, 2025	42.66	41.62	41.17	42.66	41.46	349,300
September 08, 2025	42.6	42.68	42.22	42.73	41.83	491,826
September 05, 2025	42.55	42.87	42.87	43.61	42.41	419,504
September 04, 2025	40.96	42.2	42.2	42.22	40.55	536,434
September 03, 2025	40.49	40.72	40.72	41.09	40.4	318,931
September 02, 2025	41.42	40.75	40.75	41.56	40.42	495,304
August 29, 2025	41.66	42.03	42.03	42.05	41.3	552,018
August 28, 2025	41.92	41.7	41.7	42.11	41.18	316,700
August 27, 2025	42.45	41.89	41.89	43.08	41.83	510,100
August 26, 2025	43.29	42.69	42.69	43.61	42.57	639,300
August 25, 2025	43.6	43.41	43.41	43.76	43.06	464,600
August 22, 2025	42.53	43.79	43.79	43.87	42.28	876,000
August 21, 2025	42.24	42.19	42.19	42.49	42.08	421,400
August 20, 2025	43.37	42.54	42.54	43.37	42.52	474,509
August 19, 2025	43.02	43.16	43.16	43.58	42.92	397,301
August 18, 2025	43.09	42.62	42.62	43.38	42.58	499,851
August 15, 2025	43.88	42.96	42.96	43.88	42.73	554,300
August 14, 2025	43.61	43.78	43.78	44.03	42.99	388,612
August 13, 2025	43.27	44.24	44.24	44.41	43.14	661,400
August 12, 2025	42.41	43.15	43.15	43.18	41.96	410,200
August 11, 2025	42.86	42.04	42.04	43.04	41.97	350,900
August 08, 2025	43.05	42.75	42.75	43.11	42.6	297,900
August 07, 2025	43.23	43.06	43.06	43.62	42.81	555,500
August 06, 2025	42.84	42.77	42.77	43.22	42.65	479,100
August 05, 2025	42.2	43.06	43.06	43.14	41.82	703,500
August 04, 2025	41.58	42.34	42.34	42.63	41.55	591,023
August 01, 2025	41.3	41.32	41.32	41.5	40.72	746,430
July 31, 2025	41.67	40.89	40.89	42.24	40.63	829,157
July 30, 2025	41.81	42.3	42.3	43.8	41.57	1.06M
July 29, 2025	40.58	41.65	41.65	42.5	40.31	997,000
July 28, 2025	41.54	40.56	40.56	41.99	40.42	902,707
July 25, 2025	40.75	41.94	41.94	42.52	40.64	870,700

PotlatchDeltic Corporation (PCH) NASDAQ