5 DAY PERFORMANCE
-3.31%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
+4.40%
6 MONTH PERFORMANCE
+2.13%
YEAR-TO-DATE PERFORMANCE
+4.98%
1 YEAR PERFORMANCE
-6.64%
PotlatchDeltic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $41.20 | $41.73 (1.29%) | $42.87 | $40.41 | 13.28 M | $3.24 B |
| 01/29/2026 | $41.49 | $41.71 (0.53%) | $41.77 | $40.54 | 859.80 K | $3.24 B |
| 01/28/2026 | $42.29 | $41.43 (-2.03%) | $42.36 | $41.14 | 927.31 K | $3.22 B |
| 01/27/2026 | $42.77 | $42.58 (-0.44%) | $43.28 | $41.96 | 690.40 K | $3.31 B |
| 01/26/2026 | $44.33 | $43.19 (-2.57%) | $44.33 | $43.08 | 1.14 M | $3.35 B |
| 01/23/2026 | $43.81 | $44.35 (1.23%) | $44.39 | $43.61 | 580.30 K | $3.44 B |
| 01/22/2026 | $45.27 | $44.17 (-2.43%) | $45.60 | $43.98 | 652.95 K | $3.43 B |
| 01/21/2026 | $45.36 | $45.23 (-0.29%) | $45.50 | $44.89 | 695.50 K | $3.51 B |
| 01/20/2026 | $44.95 | $44.88 (-0.16%) | $44.96 | $44.44 | 345.11 K | $3.48 B |
| 01/16/2026 | $44.18 | $45.39 (2.74%) | $45.61 | $44.18 | 603.90 K | $3.52 B |
| 01/15/2026 | $44.28 | $44.48 (0.45%) | $45.00 | $43.92 | 516.31 K | $3.45 B |
| 01/14/2026 | $42.64 | $44.30 (3.89%) | $44.33 | $42.64 | 628.10 K | $3.44 B |
| 01/13/2026 | $42.76 | $42.65 (-0.26%) | $42.91 | $42.23 | 590.32 K | $3.31 B |
| 01/12/2026 | $42.87 | $42.83 (-0.09%) | $43.31 | $42.29 | 456.96 K | $3.33 B |
| 01/09/2026 | $41.21 | $43.12 (4.63%) | $43.52 | $41.09 | 734.30 K | $3.35 B |
| 01/08/2026 | $39.25 | $41.35 (5.35%) | $41.46 | $39.25 | 397.04 K | $3.21 B |
| 01/07/2026 | $40.32 | $40.00 (-0.79%) | $40.32 | $39.59 | 592.21 K | $3.11 B |
| 01/06/2026 | $40.45 | $40.30 (-0.37%) | $40.52 | $39.70 | 819.80 K | $3.13 B |
| 01/05/2026 | $39.46 | $40.85 (3.52%) | $41.31 | $39.46 | 640.00 K | $3.17 B |
| 01/02/2026 | $39.70 | $39.72 (0.05%) | $39.97 | $39.29 | 368.70 K | $3.08 B |
| 12/31/2025 | $39.95 | $39.78 (-0.43%) | $40.06 | $39.61 | 484.40 K | $3.09 B |
| 12/30/2025 | $39.72 | $40.05 (0.83%) | $40.21 | $39.56 | 384.22 K | $3.11 B |
| 12/29/2025 | $40.25 | $39.92 (-0.82%) | $40.35 | $39.88 | 585.10 K | $3.10 B |
| 12/26/2025 | $39.91 | $40.08 (0.43%) | $40.21 | $39.81 | 399.90 K | $3.11 B |
| 12/24/2025 | $39.66 | $40.02 (0.91%) | $40.22 | $39.63 | 330.60 K | $3.11 B |
| 12/23/2025 | $39.02 | $39.73 (1.82%) | $39.93 | $39.02 | 720.03 K | $3.08 B |
| 12/22/2025 | $39.54 | $39.14 (-1.01%) | $39.74 | $39.06 | 534.32 K | $3.04 B |
| 12/19/2025 | $39.83 | $39.65 (-0.45%) | $40.52 | $39.56 | 1.58 M | $3.08 B |
| 12/18/2025 | $41.51 | $40.15 (-3.28%) | $41.51 | $40.00 | 575.43 K | $3.12 B |
| 12/17/2025 | $40.24 | $41.30 (2.63%) | $41.46 | $40.24 | 578.60 K | $3.21 B |
| 12/16/2025 | $40.52 | $40.42 (-0.25%) | $40.55 | $39.92 | 726.25 K | $3.14 B |
| 12/15/2025 | $40.07 | $40.49 (1.05%) | $40.55 | $39.81 | 642.90 K | $3.14 B |
| 12/12/2025 | $40.89 | $40.28 (-1.49%) | $40.90 | $39.91 | 419.72 K | $3.13 B |
| 12/11/2025 | $41.07 | $40.66 (-1%) | $41.90 | $40.55 | 470.90 K | $3.16 B |
| 12/10/2025 | $39.32 | $40.88 (3.97%) | $41.20 | $39.31 | 649.20 K | $3.17 B |
| 12/09/2025 | $39.85 | $39.14 (-1.78%) | $40.09 | $39.02 | 392.23 K | $3.04 B |
| 12/08/2025 | $39.52 | $40.05 (1.34%) | $40.14 | $39.50 | 291.04 K | $3.11 B |
| 12/05/2025 | $38.87 | $39.36 (1.26%) | $39.54 | $38.82 | 403.00 K | $3.06 B |
| 12/04/2025 | $38.79 | $38.86 (0.18%) | $38.99 | $38.50 | 282.64 K | $3.02 B |
| 12/03/2025 | $38.97 | $38.82 (-0.38%) | $39.22 | $38.42 | 341.24 K | $3.01 B |
| 12/02/2025 | $39.30 | $38.78 (-1.32%) | $39.30 | $38.72 | 435.34 K | $3.01 B |
| 12/01/2025 | $39.87 | $39.08 (-1.98%) | $40.27 | $38.99 | 552.40 K | $3.03 B |
| 11/28/2025 | $39.99 | $40.24 (0.63%) | $40.39 | $39.86 | 150.70 K | $3.12 B |
| 11/26/2025 | $39.60 | $40.01 (1.04%) | $40.54 | $39.60 | 393.53 K | $3.11 B |
| 11/25/2025 | $39.06 | $39.89 (2.12%) | $40.00 | $39.06 | 416.10 K | $3.10 B |
| 11/24/2025 | $39.30 | $38.84 (-1.17%) | $39.33 | $38.52 | 511.81 K | $3.02 B |
| 11/21/2025 | $39.16 | $39.47 (0.79%) | $40.30 | $39.06 | 558.51 K | $3.06 B |
| 11/20/2025 | $38.49 | $39.07 (1.51%) | $39.57 | $38.44 | 744.20 K | $3.03 B |
| 11/19/2025 | $38.21 | $38.49 (0.73%) | $38.56 | $37.69 | 747.20 K | $2.99 B |
| 11/18/2025 | $38.48 | $38.21 (-0.7%) | $38.49 | $37.92 | 833.80 K | $2.97 B |
| 11/17/2025 | $38.93 | $38.42 (-1.31%) | $39.23 | $38.17 | 767.48 K | $2.98 B |
| 11/14/2025 | $39.12 | $39.31 (0.49%) | $39.90 | $39.12 | 656.50 K | $3.05 B |
| 11/13/2025 | $39.34 | $40.09 (1.91%) | $40.42 | $39.34 | 576.77 K | $3.11 B |
| 11/12/2025 | $40.62 | $39.91 (-1.75%) | $40.63 | $39.52 | 666.30 K | $3.10 B |
| 11/11/2025 | $41.17 | $40.33 (-2.04%) | $41.19 | $40.28 | 332.30 K | $3.13 B |
| 11/10/2025 | $41.30 | $40.80 (-1.21%) | $41.30 | $40.38 | 501.23 K | $3.17 B |
| 11/07/2025 | $40.45 | $41.40 (2.35%) | $41.47 | $40.45 | 579.00 K | $3.21 B |
| 11/06/2025 | $39.25 | $40.44 (3.03%) | $41.52 | $39.25 | 780.64 K | $3.14 B |
| 11/05/2025 | $39.01 | $39.45 (1.13%) | $39.86 | $38.95 | 561.32 K | $3.06 B |
| 11/04/2025 | $38.70 | $38.95 (0.65%) | $39.26 | $37.88 | 1.40 M | $3.02 B |
| 11/03/2025 | $39.31 | $39.06 (-0.64%) | $40.21 | $38.90 | 1.55 M | $3.03 B |
| 10/31/2025 | $40.14 | $40.00 (-0.35%) | $40.17 | $39.50 | 692.31 K | $3.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
