-
5 DAY PERFORMANCE
-0.48% -
1 MONTH PERFORMANCE
-2.65% -
3 MONTH PERFORMANCE
+0.68% -
6 MONTH PERFORMANCE
-5.57% -
YEAR-TO-DATE PERFORMANCE
-15.34% -
1 YEAR PERFORMANCE
-11.52%
PotlatchDeltic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $41.33 | $41.58 (0.6%) | $41.80 | $41.14 | 261,683 | $3.29 B |
| 11/19/2024 | $41.59 | $41.66 (0.17%) | $41.79 | $41.13 | 286,335 | $3.30 B |
| 11/18/2024 | $41.64 | $41.89 (0.6%) | $42.31 | $41.56 | 277,000 | $3.32 B |
| 11/15/2024 | $42.23 | $41.77 (-1.09%) | $42.28 | $41.55 | 413,227 | $3.31 B |
| 11/14/2024 | $41.34 | $41.92 (1.4%) | $42.11 | $41.00 | 474,300 | $3.32 B |
| 11/13/2024 | $41.94 | $41.50 (-1.05%) | $41.95 | $41.01 | 321,444 | $3.29 B |
| 11/12/2024 | $42.17 | $41.31 (-2.04%) | $42.47 | $41.23 | 344,900 | $3.27 B |
| 11/11/2024 | $42.43 | $42.40 (-0.07%) | $42.78 | $42.16 | 352,000 | $3.36 B |
| 11/08/2024 | $42.28 | $42.33 (0.12%) | $42.75 | $42.21 | 416,400 | $3.36 B |
| 11/07/2024 | $42.28 | $42.55 (0.64%) | $43.17 | $41.90 | 441,900 | $3.38 B |
| 11/06/2024 | $43.24 | $42.13 (-2.57%) | $43.60 | $41.82 | 613,423 | $3.35 B |
| 11/05/2024 | $42.02 | $42.30 (0.67%) | $42.56 | $41.88 | 355,940 | $3.36 B |
| 11/04/2024 | $41.96 | $42.45 (1.17%) | $42.95 | $41.82 | 453,100 | $3.37 B |
| 11/01/2024 | $41.74 | $41.81 (0.17%) | $42.42 | $41.61 | 362,300 | $3.32 B |
| 10/31/2024 | $41.78 | $41.57 (-0.5%) | $42.25 | $41.51 | 526,500 | $3.30 B |
| 10/30/2024 | $40.86 | $42.07 (2.96%) | $42.87 | $40.69 | 577,066 | $3.34 B |
| 10/29/2024 | $41.56 | $40.52 (-2.5%) | $41.56 | $39.72 | 807,700 | $3.22 B |
| 10/28/2024 | $42.21 | $42.30 (0.21%) | $42.94 | $42.16 | 405,400 | $3.36 B |
| 10/25/2024 | $43.19 | $42.21 (-2.27%) | $43.19 | $42.18 | 270,700 | $3.36 B |
| 10/24/2024 | $42.15 | $42.50 (0.83%) | $42.68 | $42.11 | 258,500 | $3.38 B |
| 10/23/2024 | $41.99 | $42.18 (0.45%) | $42.49 | $41.79 | 406,600 | $3.36 B |
| 10/22/2024 | $42.66 | $42.01 (-1.52%) | $42.66 | $41.98 | 335,242 | $3.35 B |
| 10/21/2024 | $43.79 | $42.70 (-2.49%) | $43.81 | $42.67 | 265,200 | $3.40 B |
| 10/18/2024 | $43.51 | $43.97 (1.06%) | $44.13 | $43.34 | 504,700 | $3.50 B |
| 10/17/2024 | $43.89 | $43.41 (-1.09%) | $43.91 | $43.25 | 367,217 | $3.46 B |
| 10/16/2024 | $44.00 | $44.08 (0.18%) | $44.24 | $43.84 | 327,600 | $3.51 B |
| 10/15/2024 | $43.01 | $43.76 (1.74%) | $43.99 | $43.01 | 403,500 | $3.48 B |
| 10/14/2024 | $42.77 | $43.01 (0.56%) | $43.36 | $42.66 | 283,600 | $3.42 B |
| 10/11/2024 | $42.63 | $42.95 (0.75%) | $43.16 | $42.63 | 223,335 | $3.42 B |
| 10/10/2024 | $42.16 | $42.60 (1.04%) | $42.78 | $42.16 | 415,326 | $3.39 B |
| 10/09/2024 | $43.45 | $42.71 (-1.7%) | $43.57 | $42.65 | 412,100 | $3.40 B |
| 10/08/2024 | $43.64 | $43.60 (-0.09%) | $43.78 | $43.43 | 329,900 | $3.47 B |
| 10/07/2024 | $43.53 | $43.62 (0.21%) | $43.73 | $42.62 | 451,000 | $3.47 B |
| 10/04/2024 | $44.14 | $43.85 (-0.66%) | $44.20 | $43.50 | 279,911 | $3.49 B |
| 10/03/2024 | $44.42 | $44.13 (-0.65%) | $44.42 | $43.83 | 210,100 | $3.51 B |
| 10/02/2024 | $44.73 | $44.77 (0.09%) | $45.09 | $44.41 | 338,900 | $3.56 B |
| 10/01/2024 | $44.94 | $44.89 (-0.11%) | $45.03 | $44.30 | 323,001 | $3.57 B |
| 09/30/2024 | $44.97 | $45.05 (0.18%) | $45.29 | $44.53 | 343,733 | $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 |