PotlatchDeltic Corp (PCH) Historical Stock Data
40.28 ↓0.38 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCH is up 0.20% a day on average. There have been 16 days where PotlatchDeltic Corp closed green and 14 days where PCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 40.89 | 40.28 | ↓$0.61 (-1.49%) | 39.91 | 40.90 | 419.72K |
| 2025-12-11 | 41.07 | 40.66 | ↓$0.41 (-1.00%) | 40.55 | 41.90 | 470.86K |
| 2025-12-10 | 39.32 | 40.88 | ↑$1.56 (3.97%) | 39.31 | 41.20 | 649.20K |
| 2025-12-09 | 39.85 | 39.14 | ↓$0.71 (-1.78%) | 39.02 | 40.09 | 392.23K |
| 2025-12-08 | 39.52 | 40.05 | ↑$0.53 (1.34%) | 39.50 | 40.14 | 291.04K |
| 2025-12-05 | 38.87 | 39.36 | ↑$0.49 (1.26%) | 38.82 | 39.54 | 402.98K |
| 2025-12-04 | 38.79 | 38.86 | ↑$0.07 (0.18%) | 38.50 | 38.99 | 282.64K |
| 2025-12-03 | 38.97 | 38.82 | ↓$0.15 (-0.38%) | 38.42 | 39.22 | 341.24K |
| 2025-12-02 | 39.30 | 38.78 | ↓$0.52 (-1.32%) | 38.72 | 39.30 | 435.34K |
| 2025-12-01 | 39.87 | 39.08 | ↓$0.79 (-1.98%) | 38.99 | 40.27 | 552.37K |
| 2025-11-28 | 39.99 | 40.24 | ↑$0.25 (0.63%) | 39.86 | 40.39 | 150.67K |
| 2025-11-26 | 39.60 | 40.01 | ↑$0.41 (1.04%) | 39.60 | 40.54 | 393.53K |
| 2025-11-25 | 39.06 | 39.89 | ↑$0.83 (2.12%) | 39.06 | 40.00 | 416.08K |
| 2025-11-24 | 39.30 | 38.84 | ↓$0.46 (-1.17%) | 38.52 | 39.33 | 511.81K |
| 2025-11-21 | 39.16 | 39.47 | ↑$0.31 (0.79%) | 39.06 | 40.30 | 558.51K |
| 2025-11-20 | 38.49 | 39.07 | ↑$0.58 (1.51%) | 38.44 | 39.57 | 744.17K |
| 2025-11-19 | 38.21 | 38.49 | ↑$0.28 (0.73%) | 37.69 | 38.56 | 747.20K |
| 2025-11-18 | 38.48 | 38.21 | ↓$0.27 (-0.70%) | 37.92 | 38.49 | 833.79K |
| 2025-11-17 | 38.93 | 38.42 | ↓$0.51 (-1.31%) | 38.17 | 39.23 | 767.48K |
| 2025-11-14 | 39.12 | 39.31 | ↑$0.19 (0.49%) | 39.12 | 39.90 | 656.49K |
| 2025-11-13 | 39.34 | 40.09 | ↑$0.75 (1.91%) | 39.34 | 40.42 | 576.77K |
| 2025-11-12 | 40.62 | 39.91 | ↓$0.71 (-1.75%) | 39.52 | 40.63 | 666.30K |
| 2025-11-11 | 41.17 | 40.33 | ↓$0.84 (-2.04%) | 40.28 | 41.19 | 332.28K |
| 2025-11-10 | 41.30 | 40.80 | ↓$0.50 (-1.21%) | 40.38 | 41.30 | 501.23K |
| 2025-11-07 | 40.45 | 41.40 | ↑$0.95 (2.35%) | 40.45 | 41.47 | 578.71K |
| 2025-11-06 | 39.25 | 40.44 | ↑$1.19 (3.03%) | 39.25 | 41.52 | 780.64K |
| 2025-11-05 | 39.01 | 39.45 | ↑$0.44 (1.13%) | 38.95 | 39.86 | 561.32K |
| 2025-11-04 | 38.70 | 38.95 | ↑$0.25 (0.65%) | 37.88 | 39.26 | 1.40M |
| 2025-11-03 | 39.31 | 39.06 | ↓$0.25 (-0.64%) | 38.90 | 40.21 | 1.55M |
| 2025-10-31 | 40.14 | 40.00 | ↓$0.14 (-0.35%) | 39.50 | 40.17 | 692.31K |
Create an account or log in to view more rows.
$PCH just go up
$PCH bought more
$PCH buy the fear
$PCH Not Selling
Hodling for thousands!
$PCH my lotto for earnings
$PCH get over the hump
$PCH so tired of this pos let's fly already
$PCH HOLDING LONG AND STRONG!!!
$PCH Bears get cremated today
$PCH swing puts