PotlatchDeltic CorporationPCHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $44.18 | $45.61 | $44.18 | $45.39 | 575,499 |
| 1/15/2026 | $44.28 | $45.00 | $43.92 | $44.48 | 516,312 |
| 1/14/2026 | $42.64 | $44.33 | $42.64 | $44.30 | 628,100 |
| 1/13/2026 | $42.76 | $42.91 | $42.23 | $42.65 | 590,323 |
| 1/12/2026 | $42.87 | $43.31 | $42.29 | $42.83 | 456,959 |
| 1/9/2026 | $41.21 | $43.52 | $41.09 | $43.12 | 734,300 |
| 1/8/2026 | $39.25 | $41.46 | $39.25 | $41.35 | 397,037 |
| 1/7/2026 | $40.32 | $40.32 | $39.59 | $40.00 | 592,208 |
| 1/6/2026 | $40.45 | $40.52 | $39.70 | $40.30 | 819,800 |
| 1/5/2026 | $39.46 | $41.31 | $39.46 | $40.85 | 640,000 |
| 1/2/2026 | $39.70 | $39.97 | $39.29 | $39.72 | 368,700 |
| 12/31/2025 | $39.95 | $40.06 | $39.61 | $39.78 | 484,400 |
| 12/30/2025 | $39.72 | $40.21 | $39.56 | $40.05 | 384,221 |
| 12/29/2025 | $40.25 | $40.35 | $39.88 | $39.92 | 585,100 |
| 12/26/2025 | $39.91 | $40.21 | $39.81 | $40.08 | 399,900 |
| 12/24/2025 | $39.66 | $40.22 | $39.63 | $40.02 | 330,600 |
| 12/23/2025 | $39.02 | $39.93 | $39.02 | $39.73 | 720,032 |
| 12/22/2025 | $39.54 | $39.74 | $39.06 | $39.14 | 534,318 |
| 12/19/2025 | $39.83 | $40.52 | $39.56 | $39.65 | 1.58M |
| 12/18/2025 | $41.51 | $41.51 | $40.00 | $40.15 | 575,434 |
| 12/17/2025 | $40.24 | $41.46 | $40.24 | $41.30 | 578,600 |
| 12/16/2025 | $40.52 | $40.55 | $39.92 | $40.42 | 726,245 |
| 12/15/2025 | $40.07 | $40.55 | $39.81 | $40.49 | 642,900 |
| 12/12/2025 | $40.89 | $40.90 | $39.91 | $40.28 | 419,724 |
| 12/11/2025 | $41.07 | $41.90 | $40.55 | $40.66 | 470,900 |
| 12/10/2025 | $39.32 | $41.20 | $39.31 | $40.88 | 649,200 |
| 12/9/2025 | $39.85 | $40.09 | $39.02 | $39.14 | 392,227 |
| 12/8/2025 | $39.52 | $40.14 | $39.50 | $40.05 | 291,041 |
| 12/5/2025 | $38.87 | $39.54 | $38.82 | $39.36 | 403,000 |
| 12/4/2025 | $38.79 | $38.99 | $38.50 | $38.86 | 282,642 |
| 12/3/2025 | $38.97 | $39.22 | $38.42 | $38.82 | 341,241 |
| 12/2/2025 | $39.30 | $39.30 | $38.72 | $38.78 | 435,335 |
| 12/1/2025 | $39.87 | $40.27 | $38.99 | $39.08 | 552,400 |
| 11/28/2025 | $39.99 | $40.39 | $39.86 | $40.24 | 150,700 |
| 11/26/2025 | $39.60 | $40.54 | $39.60 | $40.01 | 393,525 |
| 11/25/2025 | $39.06 | $40.00 | $39.06 | $39.89 | 416,100 |
| 11/24/2025 | $39.30 | $39.33 | $38.52 | $38.84 | 511,814 |
| 11/21/2025 | $39.16 | $40.30 | $39.06 | $39.47 | 558,511 |
| 11/20/2025 | $38.49 | $39.57 | $38.44 | $39.07 | 744,200 |
| 11/19/2025 | $38.21 | $38.56 | $37.69 | $38.49 | 747,200 |
| 11/18/2025 | $38.48 | $38.49 | $37.92 | $38.21 | 833,800 |
| 11/17/2025 | $38.93 | $39.23 | $38.17 | $38.42 | 767,481 |
| 11/14/2025 | $39.12 | $39.90 | $39.12 | $39.31 | 656,500 |
| 11/13/2025 | $39.34 | $40.42 | $39.34 | $40.09 | 576,769 |
| 11/12/2025 | $40.62 | $40.63 | $39.52 | $39.91 | 666,300 |
| 11/11/2025 | $41.17 | $41.19 | $40.28 | $40.33 | 332,300 |
| 11/10/2025 | $41.30 | $41.30 | $40.38 | $40.80 | 501,225 |
| 11/7/2025 | $40.45 | $41.47 | $40.45 | $41.40 | 579,000 |
| 11/6/2025 | $39.25 | $41.52 | $39.25 | $40.44 | 780,641 |
| 11/5/2025 | $39.01 | $39.86 | $38.95 | $39.45 | 561,319 |
| 11/4/2025 | $38.70 | $39.26 | $37.88 | $38.95 | 1.40M |
| 11/3/2025 | $39.31 | $40.21 | $38.90 | $39.06 | 1.55M |
| 10/31/2025 | $40.14 | $40.17 | $39.50 | $40.00 | 692,307 |
| 10/30/2025 | $40.48 | $41.09 | $40.34 | $40.51 | 433,140 |
| 10/29/2025 | $41.80 | $41.88 | $40.50 | $40.62 | 682,013 |
| 10/28/2025 | $42.48 | $43.08 | $41.94 | $42.06 | 752,100 |
| 10/27/2025 | $42.48 | $42.88 | $41.69 | $42.79 | 788,935 |
| 10/24/2025 | $42.84 | $42.89 | $42.32 | $42.54 | 355,100 |
| 10/23/2025 | $41.57 | $42.40 | $41.36 | $42.33 | 402,800 |
| 10/22/2025 | $42.55 | $42.74 | $41.69 | $41.75 | 458,264 |
| 10/21/2025 | $42.11 | $42.81 | $42.11 | $42.53 | 586,726 |
| 10/20/2025 | $43.06 | $43.22 | $42.01 | $42.07 | 603,022 |