PotlatchDeltic Corp (PCH) Historical Stock Data
39.50 ↑0.41 (1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCH is down -0.27% a day on average. There have been 13 days where PotlatchDeltic Corp closed green and 17 days where PCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 39.28 | 39.50 | ↑$0.22 (0.56%) | 39.15 | 39.66 | 321.57K |
| 2025-01-02 | 39.50 | 39.09 | ↓$0.41 (-1.04%) | 39.02 | 39.52 | 378.52K |
| 2024-12-31 | 39.16 | 39.25 | ↑$0.09 (0.23%) | 38.91 | 39.59 | 659.49K |
| 2024-12-30 | 39.24 | 38.71 | ↓$0.53 (-1.35%) | 38.34 | 39.24 | 301.12K |
| 2024-12-27 | 38.72 | 38.88 | ↑$0.16 (0.41%) | 38.61 | 39.36 | 402.10K |
| 2024-12-26 | 39.15 | 39.06 | ↓$0.09 (-0.23%) | 38.87 | 39.48 | 498K |
| 2024-12-24 | 39.31 | 39.54 | ↑$0.23 (0.59%) | 38.88 | 39.61 | 232.62K |
| 2024-12-23 | 39.06 | 39.58 | ↑$0.52 (1.33%) | 38.71 | 39.83 | 743.10K |
| 2024-12-20 | 38.35 | 38.75 | ↑$0.40 (1.04%) | 38.20 | 39.06 | 1.14M |
| 2024-12-19 | 38.94 | 38.40 | ↓$0.54 (-1.39%) | 38.15 | 39.18 | 554.50K |
| 2024-12-18 | 41.32 | 39.03 | ↓$2.29 (-5.54%) | 38.95 | 41.77 | 575.48K |
| 2024-12-17 | 41.80 | 41.41 | ↓$0.39 (-0.93%) | 40.95 | 41.98 | 373.65K |
| 2024-12-16 | 42.65 | 41.98 | ↓$0.67 (-1.57%) | 41.93 | 42.65 | 482.30K |
| 2024-12-13 | 42.71 | 42.71 | ↑$0.00 (0.00%) | 42.16 | 42.84 | 332.12K |
| 2024-12-12 | 43.58 | 43.06 | ↓$0.52 (-1.19%) | 43.04 | 43.89 | 366.78K |
| 2024-12-11 | 43.49 | 43.81 | ↑$0.32 (0.74%) | 43.48 | 44.10 | 389.36K |
| 2024-12-10 | 44.46 | 43.38 | ↓$1.08 (-2.43%) | 43.05 | 44.49 | 265.32K |
| 2024-12-09 | 44.38 | 44.36 | ↓$0.02 (-0.05%) | 44.31 | 45.20 | 309.13K |
| 2024-12-06 | 45.24 | 44.27 | ↓$0.97 (-2.14%) | 44.02 | 45.39 | 462.39K |
| 2024-12-05 | 43.65 | 43.75 | ↑$0.10 (0.23%) | 43.15 | 43.82 | 248.11K |
| 2024-12-04 | 43.86 | 43.68 | ↓$0.18 (-0.41%) | 43.40 | 44.17 | 270.94K |
| 2024-12-03 | 44.15 | 44.03 | ↓$0.12 (-0.27%) | 43.62 | 44.27 | 218.95K |
| 2024-12-02 | 44.69 | 44.16 | ↓$0.53 (-1.19%) | 43.96 | 44.69 | 298.64K |
| 2024-11-29 | 44.95 | 44.84 | ↓$0.11 (-0.24%) | 44.77 | 45.27 | 235.66K |
| 2024-11-27 | 44.89 | 44.85 | ↓$0.04 (-0.09%) | 44.77 | 45.34 | 311.01K |
| 2024-11-26 | 44.54 | 44.52 | ↓$0.02 (-0.04%) | 44.23 | 44.80 | 584.60K |
| 2024-11-25 | 43.39 | 44.72 | ↑$1.33 (3.07%) | 43.27 | 45.16 | 0.90M |
| 2024-11-22 | 41.95 | 43.09 | ↑$1.14 (2.72%) | 41.95 | 43.17 | 382.30K |
| 2024-11-21 | 41.56 | 41.72 | ↑$0.16 (0.38%) | 41.28 | 41.96 | 264.82K |
| 2024-11-20 | 41.33 | 41.58 | ↑$0.25 (0.60%) | 41.14 | 41.80 | 261.68K |
Create an account or log in to view more rows.
$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
$PCH gets me every time lol
$PCH bear trap
$PCH hi hi
$PCH yeeeeeee haw
$PCH bought more