-
5 DAY PERFORMANCE
-0.42% -
1 MONTH PERFORMANCE
+3.59% -
3 MONTH PERFORMANCE
+19.16% -
6 MONTH PERFORMANCE
-3.56% -
YEAR-TO-DATE PERFORMANCE
-8.31% -
1 YEAR PERFORMANCE
-0.82%
PotlatchDeltic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $44.97 | $45.05 (0.18%) | $45.29 | $44.53 | 343,460 | $3.59 B |
| 09/27/2024 | $45.61 | $45.13 (-1.05%) | $45.83 | $44.93 | 400,800 | $3.59 B |
| 09/26/2024 | $45.37 | $45.21 (-0.35%) | $45.70 | $44.99 | 478,009 | $3.60 B |
| 09/25/2024 | $45.57 | $45.01 (-1.23%) | $45.58 | $44.79 | 416,427 | $3.58 B |
| 09/24/2024 | $45.01 | $45.54 (1.18%) | $45.58 | $44.66 | 291,630 | $3.63 B |
| 09/23/2024 | $45.61 | $45.13 (-1.05%) | $45.97 | $45.08 | 355,400 | $3.59 B |
| 09/20/2024 | $45.96 | $45.61 (-0.76%) | $46.42 | $45.47 | 2.46 M | $3.63 B |
| 09/19/2024 | $46.29 | $46.08 (-0.45%) | $46.49 | $45.94 | 363,900 | $3.67 B |
| 09/18/2024 | $46.10 | $45.69 (-0.89%) | $46.31 | $45.38 | 428,549 | $3.64 B |
| 09/17/2024 | $45.76 | $45.95 (0.42%) | $46.12 | $45.22 | 537,515 | $3.66 B |
| 09/16/2024 | $45.56 | $45.46 (-0.22%) | $45.76 | $45.21 | 445,030 | $3.62 B |
| 09/13/2024 | $44.74 | $45.32 (1.3%) | $45.32 | $44.41 | 308,400 | $3.61 B |
| 09/12/2024 | $43.77 | $44.57 (1.83%) | $44.94 | $43.15 | 534,547 | $3.55 B |
| 09/11/2024 | $42.15 | $42.55 (0.95%) | $42.59 | $41.74 | 341,000 | $3.39 B |
| 09/10/2024 | $41.77 | $42.62 (2.03%) | $43.25 | $41.55 | 486,227 | $3.39 B |
| 09/09/2024 | $42.20 | $41.63 (-1.35%) | $42.25 | $40.93 | 694,436 | $3.31 B |
| 09/06/2024 | $42.37 | $42.63 (0.61%) | $42.85 | $42.36 | 532,300 | $3.39 B |
| 09/05/2024 | $42.99 | $42.41 (-1.35%) | $43.39 | $42.35 | 404,800 | $3.38 B |
| 09/04/2024 | $43.33 | $42.56 (-1.78%) | $43.54 | $42.44 | 410,800 | $3.39 B |
| 09/03/2024 | $43.06 | $43.32 (0.6%) | $43.62 | $43.06 | 358,123 | $3.45 B |
| 08/30/2024 | $43.49 | $43.46 (-0.07%) | $43.51 | $42.88 | 302,600 | $3.46 B |
| 08/29/2024 | $43.18 | $43.06 (-0.28%) | $43.42 | $42.53 | 354,133 | $3.43 B |
| 08/28/2024 | $42.84 | $42.87 (0.07%) | $43.22 | $42.57 | 312,144 | $3.41 B |
| 08/27/2024 | $43.24 | $42.96 (-0.65%) | $43.36 | $42.80 | 396,112 | $3.42 B |
| 08/26/2024 | $44.43 | $43.60 (-1.87%) | $44.51 | $43.52 | 706,400 | $3.47 B |
| 08/23/2024 | $41.47 | $44.16 (6.49%) | $44.35 | $41.44 | 793,700 | $3.52 B |
| 08/22/2024 | $41.14 | $41.14 (0%) | $41.17 | $40.61 | 437,505 | $3.28 B |
| 08/21/2024 | $41.61 | $41.29 (-0.77%) | $41.61 | $40.96 | 223,249 | $3.29 B |
| 08/20/2024 | $41.49 | $41.23 (-0.63%) | $41.56 | $40.85 | 342,100 | $3.28 B |
| 08/19/2024 | $41.67 | $41.63 (-0.1%) | $42.03 | $41.41 | 360,721 | $3.31 B |
| 08/16/2024 | $41.00 | $41.62 (1.51%) | $41.76 | $41.00 | 685,236 | $3.31 B |
| 08/15/2024 | $40.87 | $41.05 (0.44%) | $41.47 | $40.62 | 532,643 | $3.27 B |
| 08/14/2024 | $41.15 | $40.36 (-1.92%) | $41.20 | $40.20 | 516,200 | $3.21 B |
| 08/13/2024 | $41.12 | $41.15 (0.07%) | $41.43 | $40.67 | 394,437 | $3.28 B |
| 08/12/2024 | $41.57 | $40.86 (-1.71%) | $41.57 | $40.48 | 405,034 | $3.25 B |
| 08/09/2024 | $41.77 | $41.69 (-0.19%) | $42.11 | $41.41 | 280,437 | $3.32 B |
| 08/08/2024 | $42.53 | $41.78 (-1.76%) | $42.73 | $41.63 | 387,200 | $3.33 B |
| 08/07/2024 | $43.29 | $42.37 (-2.13%) | $43.56 | $42.28 | 303,800 | $3.37 B |
| 08/06/2024 | $42.68 | $43.02 (0.8%) | $43.32 | $42.61 | 355,411 | $3.43 B |
| 08/05/2024 | $41.75 | $42.98 (2.95%) | $43.52 | $41.75 | 612,200 | $3.42 B |
| 08/02/2024 | $42.57 | $43.10 (1.25%) | $43.78 | $41.99 | 450,200 | $3.43 B |
| 08/01/2024 | $44.29 | $43.18 (-2.51%) | $44.83 | $43.09 | 568,400 | $3.44 B |
| 07/31/2024 | $44.90 | $44.36 (-1.2%) | $45.28 | $44.24 | 610,900 | $3.53 B |
| 07/30/2024 | $44.53 | $45.16 (1.41%) | $45.30 | $43.55 | 642,436 | $3.60 B |
| 07/29/2024 | $43.22 | $43.34 (0.28%) | $43.59 | $42.71 | 362,039 | $3.45 B |
| 07/26/2024 | $42.67 | $43.07 (0.94%) | $43.26 | $42.21 | 537,923 | $3.43 B |
| 07/25/2024 | $40.96 | $42.04 (2.64%) | $42.67 | $40.86 | 683,500 | $3.35 B |
| 07/24/2024 | $41.22 | $40.74 (-1.16%) | $41.45 | $40.70 | 376,644 | $3.25 B |
| 07/23/2024 | $41.80 | $41.18 (-1.48%) | $42.16 | $41.16 | 456,300 | $3.28 B |
| 07/22/2024 | $42.05 | $42.27 (0.52%) | $42.41 | $41.60 | 440,540 | $3.37 B |
| 07/19/2024 | $42.39 | $41.96 (-1.01%) | $42.46 | $41.64 | 482,805 | $3.34 B |
| 07/18/2024 | $42.45 | $42.41 (-0.09%) | $43.54 | $41.67 | 481,333 | $3.38 B |
| 07/17/2024 | $41.43 | $42.80 (3.31%) | $42.86 | $41.43 | 595,745 | $3.41 B |
| 07/16/2024 | $40.22 | $41.53 (3.26%) | $41.63 | $39.99 | 476,800 | $3.31 B |
| 07/15/2024 | $39.95 | $39.92 (-0.08%) | $40.45 | $39.74 | 364,915 | $3.18 B |
| 07/12/2024 | $39.74 | $39.70 (-0.1%) | $39.91 | $39.23 | 475,430 | $3.16 B |
| 07/11/2024 | $38.45 | $39.37 (2.39%) | $39.99 | $38.33 | 761,400 | $3.14 B |
| 07/10/2024 | $37.84 | $37.73 (-0.29%) | $37.84 | $37.22 | 260,400 | $3.01 B |
| 07/09/2024 | $37.94 | $37.66 (-0.74%) | $37.97 | $37.47 | 327,919 | $3.00 B |
| 07/08/2024 | $37.75 | $37.95 (0.53%) | $38.00 | $37.39 | 402,300 | $3.02 B |
| 07/05/2024 | $37.62 | $37.62 (0%) | $37.78 | $37.06 | 270,700 | $3.00 B |
| 07/03/2024 | $38.19 | $37.50 (-1.81%) | $38.51 | $37.43 | 208,713 | $2.99 B |
| 07/02/2024 | $37.90 | $37.97 (0.18%) | $37.99 | $37.21 | 599,647 | $3.03 B |
| 07/01/2024 | $39.23 | $37.78 (-3.7%) | $39.38 | $37.65 | 365,300 | $3.01 B |