PotlatchDeltic Corporatio... (PCH)
NASDAQ: PCH
· Real-Time Price · USD
43.78
-0.46 (-1.04%)
At close: Aug 14, 2025, 3:59 PM
43.78
0.00%
After-hours: Aug 14, 2025, 05:52 PM EDT
PCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.61 | 44.03 | 42.99 | 43.78 | 43.78 | -1.04% | 379,876 |
| Aug 13, 2025 | 43.27 | 44.41 | 43.14 | 44.24 | 44.24 | 2.53% | 661,400 |
| Aug 12, 2025 | 42.41 | 43.18 | 41.96 | 43.15 | 43.15 | 2.64% | 410,200 |
| Aug 11, 2025 | 42.86 | 43.04 | 41.97 | 42.04 | 42.04 | -1.66% | 350,900 |
| Aug 8, 2025 | 43.05 | 43.11 | 42.60 | 42.75 | 42.75 | -0.72% | 297,900 |
| Aug 7, 2025 | 43.23 | 43.62 | 42.81 | 43.06 | 43.06 | 0.68% | 555,500 |
| Aug 6, 2025 | 42.84 | 43.22 | 42.65 | 42.77 | 42.77 | -0.67% | 479,100 |
| Aug 5, 2025 | 42.20 | 43.14 | 41.82 | 43.06 | 43.06 | 1.70% | 703,500 |
| Aug 4, 2025 | 41.58 | 42.63 | 41.55 | 42.34 | 42.34 | 2.47% | 591,023 |
| Aug 1, 2025 | 41.30 | 41.50 | 40.72 | 41.32 | 41.32 | 1.05% | 746,430 |
| Jul 31, 2025 | 41.67 | 42.24 | 40.63 | 40.89 | 40.89 | -3.33% | 829,157 |
| Jul 30, 2025 | 41.81 | 43.80 | 41.57 | 42.30 | 42.30 | 1.56% | 1,063,333 |
| Jul 29, 2025 | 40.58 | 42.50 | 40.31 | 41.65 | 41.65 | 2.69% | 997,000 |
| Jul 28, 2025 | 41.54 | 41.99 | 40.42 | 40.56 | 40.56 | -3.29% | 902,707 |
| Jul 25, 2025 | 40.75 | 42.52 | 40.64 | 41.94 | 41.94 | 3.10% | 870,700 |
| Jul 24, 2025 | 41.60 | 41.60 | 40.63 | 40.68 | 40.68 | -2.59% | 449,000 |
| Jul 23, 2025 | 41.79 | 41.94 | 41.35 | 41.76 | 41.76 | -0.07% | 357,411 |
| Jul 22, 2025 | 40.57 | 41.83 | 40.57 | 41.79 | 41.79 | 3.54% | 551,132 |
| Jul 21, 2025 | 40.38 | 40.89 | 40.23 | 40.36 | 40.36 | 0.40% | 433,800 |
| Jul 18, 2025 | 40.80 | 40.80 | 39.99 | 40.20 | 40.20 | -1.08% | 448,500 |