5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
-0.05%
3 MONTH PERFORMANCE
-15.10%
6 MONTH PERFORMANCE
-12.11%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
-7.77%
PotlatchDeltic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $38.73 | $39.42 (1.78%) | $39.44 | $38.39 | 559.50 K | $3.11 B |
| 05/23/2025 | $37.95 | $38.28 (0.87%) | $38.47 | $37.75 | 540.80 K | $3.02 B |
| 05/22/2025 | $38.30 | $38.39 (0.23%) | $38.78 | $38.06 | 647.81 K | $3.03 B |
| 05/21/2025 | $39.11 | $38.33 (-1.99%) | $39.54 | $38.30 | 582.32 K | $3.03 B |
| 05/20/2025 | $39.81 | $39.54 (-0.68%) | $40.14 | $39.45 | 482.42 K | $3.12 B |
| 05/19/2025 | $39.86 | $40.01 (0.38%) | $40.15 | $39.69 | 344.73 K | $3.16 B |
| 05/16/2025 | $40.08 | $40.37 (0.72%) | $40.50 | $39.76 | 565.80 K | $3.19 B |
| 05/15/2025 | $39.30 | $40.08 (1.98%) | $40.12 | $39.30 | 615.91 K | $3.17 B |
| 05/14/2025 | $39.85 | $39.22 (-1.58%) | $39.85 | $39.22 | 573.80 K | $3.10 B |
| 05/13/2025 | $40.49 | $40.10 (-0.96%) | $40.51 | $39.55 | 529.51 K | $3.17 B |
| 05/12/2025 | $39.22 | $40.35 (2.88%) | $40.38 | $39.22 | 709.10 K | $3.19 B |
| 05/09/2025 | $38.19 | $38.20 (0.03%) | $38.91 | $38.18 | 695.50 K | $3.02 B |
| 05/08/2025 | $38.02 | $38.15 (0.34%) | $38.24 | $37.33 | 718.12 K | $3.01 B |
| 05/07/2025 | $37.14 | $37.83 (1.86%) | $37.96 | $37.08 | 585.11 K | $2.99 B |
| 05/06/2025 | $38.50 | $37.16 (-3.48%) | $38.56 | $37.05 | 649.50 K | $2.94 B |
| 05/05/2025 | $38.71 | $38.62 (-0.23%) | $39.28 | $38.48 | 526.70 K | $3.05 B |
| 05/02/2025 | $38.44 | $38.86 (1.09%) | $39.05 | $38.17 | 658.61 K | $3.07 B |
| 05/01/2025 | $38.51 | $38.17 (-0.88%) | $38.54 | $37.81 | 637.30 K | $3.02 B |
| 04/30/2025 | $38.31 | $38.39 (0.21%) | $38.65 | $37.61 | 857.10 K | $3.03 B |
| 04/29/2025 | $38.53 | $38.71 (0.47%) | $39.41 | $37.66 | 953.85 K | $3.06 B |
| 04/28/2025 | $39.06 | $39.44 (0.97%) | $39.68 | $38.85 | 805.80 K | $3.12 B |
| 04/25/2025 | $38.76 | $39.08 (0.83%) | $39.17 | $38.42 | 504.13 K | $3.09 B |
| 04/24/2025 | $39.19 | $39.05 (-0.36%) | $39.77 | $39.00 | 591.90 K | $3.08 B |
| 04/23/2025 | $40.29 | $39.02 (-3.15%) | $40.66 | $38.99 | 395.74 K | $3.08 B |
| 04/22/2025 | $38.65 | $39.30 (1.68%) | $39.51 | $38.33 | 693.38 K | $3.10 B |
| 04/21/2025 | $39.48 | $38.31 (-2.96%) | $39.48 | $37.87 | 420.70 K | $3.03 B |
| 04/17/2025 | $38.77 | $39.73 (2.48%) | $40.32 | $38.74 | 794.30 K | $3.14 B |
| 04/16/2025 | $39.30 | $38.74 (-1.42%) | $39.45 | $38.39 | 502.63 K | $3.06 B |
| 04/15/2025 | $39.33 | $39.20 (-0.33%) | $39.83 | $39.05 | 462.20 K | $3.10 B |
| 04/14/2025 | $39.38 | $39.34 (-0.1%) | $39.92 | $39.21 | 493.52 K | $3.11 B |
| 04/11/2025 | $39.05 | $38.95 (-0.26%) | $39.16 | $37.82 | 417.51 K | $3.08 B |
| 04/10/2025 | $39.56 | $39.29 (-0.68%) | $39.85 | $38.23 | 481.13 K | $3.10 B |
| 04/09/2025 | $37.58 | $40.37 (7.42%) | $40.68 | $36.82 | 721.80 K | $3.19 B |
| 04/08/2025 | $40.67 | $38.22 (-6.02%) | $40.67 | $37.83 | 487.11 K | $3.02 B |
| 04/07/2025 | $39.06 | $39.14 (0.2%) | $41.02 | $38.08 | 643.44 K | $3.09 B |
| 04/04/2025 | $42.13 | $40.38 (-4.15%) | $42.47 | $40.04 | 735.43 K | $3.19 B |
| 04/03/2025 | $44.34 | $42.53 (-4.08%) | $44.49 | $42.48 | 573.60 K | $3.36 B |
| 04/02/2025 | $44.65 | $44.86 (0.47%) | $45.10 | $44.65 | 418.70 K | $3.54 B |
| 04/01/2025 | $45.09 | $44.82 (-0.6%) | $45.23 | $44.46 | 357.72 K | $3.54 B |
| 03/31/2025 | $44.75 | $45.12 (0.83%) | $45.21 | $44.34 | 723.12 K | $3.56 B |
| 03/28/2025 | $45.21 | $44.82 (-0.86%) | $45.21 | $44.53 | 307.12 K | $3.54 B |
| 03/27/2025 | $44.64 | $45.02 (0.85%) | $45.30 | $44.14 | 419.03 K | $3.56 B |
| 03/26/2025 | $44.37 | $44.48 (0.25%) | $44.85 | $44.03 | 303.40 K | $3.51 B |
| 03/25/2025 | $45.02 | $44.27 (-1.67%) | $45.02 | $43.86 | 563.72 K | $3.50 B |
| 03/24/2025 | $44.89 | $45.22 (0.74%) | $45.27 | $44.61 | 376.64 K | $3.57 B |
| 03/21/2025 | $46.57 | $44.52 (-4.4%) | $46.57 | $43.80 | 990.05 K | $3.52 B |
| 03/20/2025 | $45.59 | $45.74 (0.33%) | $45.95 | $45.46 | 293.70 K | $3.61 B |
| 03/19/2025 | $45.35 | $45.75 (0.88%) | $45.88 | $45.25 | 374.62 K | $3.61 B |
| 03/18/2025 | $45.58 | $45.65 (0.15%) | $45.96 | $45.23 | 323.40 K | $3.61 B |
| 03/17/2025 | $44.96 | $45.73 (1.71%) | $46.15 | $44.96 | 348.50 K | $3.61 B |
| 03/14/2025 | $44.24 | $45.01 (1.74%) | $45.05 | $44.10 | 290.63 K | $3.56 B |
| 03/13/2025 | $43.96 | $44.02 (0.14%) | $44.69 | $43.92 | 414.00 K | $3.48 B |
| 03/12/2025 | $44.70 | $44.12 (-1.3%) | $44.91 | $43.89 | 523.80 K | $3.49 B |
| 03/11/2025 | $46.05 | $44.90 (-2.5%) | $46.13 | $44.89 | 475.60 K | $3.55 B |
| 03/10/2025 | $46.26 | $45.89 (-0.8%) | $47.43 | $45.80 | 611.83 K | $3.63 B |
| 03/07/2025 | $45.97 | $46.28 (0.67%) | $46.44 | $45.56 | 430.91 K | $3.66 B |
| 03/06/2025 | $46.77 | $46.24 (-1.13%) | $46.79 | $45.83 | 389.10 K | $3.65 B |
| 03/05/2025 | $46.87 | $47.09 (0.47%) | $47.51 | $46.48 | 356.80 K | $3.72 B |
| 03/04/2025 | $47.27 | $47.05 (-0.47%) | $47.73 | $46.88 | 763.44 K | $3.72 B |
| 03/03/2025 | $46.36 | $47.34 (2.11%) | $48.12 | $46.31 | 797.60 K | $3.74 B |
| 02/28/2025 | $46.37 | $46.43 (0.13%) | $46.77 | $45.82 | 642.60 K | $3.67 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.
