PotlatchDeltic Corporation - PCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	41.6	40.68	40.68	41.6	40.63	449,000
July 23, 2025	41.79	41.76	41.76	41.94	41.35	357,411
July 22, 2025	40.57	41.79	41.79	41.83	40.57	551,132
July 21, 2025	40.38	40.36	40.36	40.89	40.23	433,800
July 18, 2025	40.8	40.2	40.2	40.8	39.99	448,500
July 17, 2025	40.68	40.64	40.64	41.06	40.48	347,800
July 16, 2025	40.43	40.79	40.79	41.06	40.21	706,900
July 15, 2025	40.59	39.84	39.84	40.79	39.75	477,922
July 14, 2025	40.41	40.5	40.5	40.64	40.18	420,200
July 11, 2025	40.31	40.59	40.59	40.81	40.03	430,900
July 10, 2025	40.33	40.67	40.67	41.08	40.33	508,101
July 09, 2025	40.28	40.56	40.56	40.68	40.09	932,238
July 08, 2025	39.51	40.35	40.35	40.56	39.36	540,311
July 07, 2025	39.9	39.53	39.53	40.16	39.27	867,500
July 03, 2025	40.83	39.91	39.91	40.88	39.8	306,600
July 02, 2025	39.69	40.69	40.69	40.9	39.38	491,442
July 01, 2025	38.03	39.62	39.62	39.84	38.03	809,237
June 30, 2025	38.9	38.37	38.37	39.13	37.92	482,609
June 27, 2025	39.4	38.89	38.89	39.62	38.73	746,500
June 26, 2025	38.76	39.35	39.35	39.44	38.36	499,260
June 25, 2025	39.08	38.67	38.67	39.23	38.57	560,882
June 24, 2025	39.29	39.36	39.36	39.49	39.02	450,738
June 23, 2025	38.44	39.18	39.18	39.22	37.96	330,342
June 20, 2025	38.37	38.42	38.42	38.8	38.16	721,307
June 18, 2025	37.58	38.35	38.35	38.82	37.5	529,700
June 17, 2025	38.46	37.71	37.71	38.52	37.54	630,732
June 16, 2025	39.52	38.66	38.66	39.53	38.53	615,359
June 13, 2025	39.56	39.11	39.11	39.84	38.87	352,000
June 12, 2025	39.67	39.9	39.9	39.93	39.21	555,214
June 11, 2025	40.38	39.84	39.84	40.63	39.72	637,700
June 10, 2025	39.41	40.19	40.19	40.21	39.13	582,800
June 09, 2025	38.65	39.2	39.2	39.49	38.55	459,300
June 06, 2025	38.94	38.65	38.65	39.6	38.62	422,167
June 05, 2025	38.61	38.97	38.52	39.3	38.09	458,300
June 04, 2025	38.8	38.66	38.66	39.01	38.57	510,786
June 03, 2025	38.14	38.8	38.8	39	37.94	354,500
June 02, 2025	38.93	38.4	38.4	38.95	38.32	377,900
May 30, 2025	39.09	39.34	39.34	39.6	38.99	984,500
May 29, 2025	39.15	39.24	39.24	39.6	38.96	330,600
May 28, 2025	39.34	39.15	39.15	39.59	38.95	532,048
May 27, 2025	38.73	39.42	39.42	39.44	38.39	559,500
May 23, 2025	37.95	38.28	38.28	38.47	37.75	540,759
May 22, 2025	38.3	38.39	38.39	38.78	38.06	647,813

PotlatchDeltic Corporation (PCH) NASDAQ