PotlatchDeltic Corporation - PCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2025	39.25	40.44	40.44	41.52	39.25	780,641
November 05, 2025	39.01	39.45	39.45	39.86	38.95	561,319
November 04, 2025	38.7	38.95	38.95	39.26	37.88	1.4M
November 03, 2025	39.31	39.06	39.06	40.21	38.9	1.55M
October 31, 2025	40.14	40	40	40.17	39.5	692,307
October 30, 2025	40.48	40.51	40.51	41.09	40.34	433,140
October 29, 2025	41.8	40.62	40.62	41.88	40.5	682,013
October 28, 2025	42.48	42.06	42.06	43.08	41.94	752,100
October 27, 2025	42.48	42.79	42.79	42.88	41.69	788,935
October 24, 2025	42.84	42.54	42.54	42.89	42.32	355,100
October 23, 2025	41.57	42.33	42.33	42.4	41.36	402,800
October 22, 2025	42.55	41.75	41.75	42.74	41.69	458,244
October 21, 2025	42.11	42.53	42.53	42.81	42.11	586,726
October 20, 2025	43.06	42.07	42.07	43.22	42.01	603,022
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

PotlatchDeltic Corporation (PCH) NASDAQ