5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+9.19%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
+0.83%
YEAR-TO-DATE PERFORMANCE
+7.80%
1 YEAR PERFORMANCE
-9.98%
PotlatchDeltic Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $42.13 | $42.32 (0.45%) | $42.49 | $42.08 | 354,506 | $3.35 B |
01/16/2025 | $40.84 | $41.83 (2.42%) | $41.89 | $40.84 | 291,000 | $3.31 B |
01/15/2025 | $41.15 | $40.94 (-0.51%) | $41.58 | $40.81 | 376,414 | $3.24 B |
01/14/2025 | $40.23 | $39.87 (-0.89%) | $40.71 | $39.62 | 627,600 | $3.16 B |
01/13/2025 | $38.15 | $39.92 (4.64%) | $39.98 | $38.15 | 318,700 | $3.16 B |
01/10/2025 | $38.23 | $38.35 (0.31%) | $38.80 | $38.05 | 367,700 | $3.04 B |
01/08/2025 | $39.23 | $39.00 (-0.59%) | $39.27 | $38.36 | 458,900 | $3.09 B |
01/07/2025 | $39.97 | $39.45 (-1.3%) | $40.23 | $39.03 | 441,003 | $3.12 B |
01/06/2025 | $39.47 | $40.11 (1.62%) | $40.88 | $39.36 | 575,104 | $3.18 B |
01/03/2025 | $39.28 | $39.50 (0.56%) | $39.66 | $39.15 | 321,600 | $3.13 B |
01/02/2025 | $39.50 | $39.09 (-1.04%) | $39.52 | $39.02 | 378,520 | $3.09 B |
12/31/2024 | $39.16 | $39.25 (0.23%) | $39.59 | $38.91 | 659,500 | $3.11 B |
12/30/2024 | $39.24 | $38.71 (-1.35%) | $39.24 | $38.34 | 301,123 | $3.06 B |
12/27/2024 | $38.72 | $38.88 (0.41%) | $39.35 | $38.61 | 402,100 | $3.08 B |
12/26/2024 | $39.15 | $39.06 (-0.23%) | $39.48 | $38.87 | 498,001 | $3.09 B |
12/24/2024 | $39.31 | $39.54 (0.59%) | $39.61 | $38.88 | 232,621 | $3.13 B |
12/23/2024 | $39.06 | $39.58 (1.33%) | $39.83 | $38.71 | 743,176 | $3.13 B |
12/20/2024 | $38.35 | $38.75 (1.04%) | $39.06 | $38.20 | 1.14 M | $3.07 B |
12/19/2024 | $38.94 | $38.40 (-1.39%) | $39.18 | $38.15 | 554,500 | $3.04 B |
12/18/2024 | $41.32 | $39.03 (-5.54%) | $41.77 | $38.95 | 575,500 | $3.09 B |
12/17/2024 | $41.80 | $41.41 (-0.93%) | $41.98 | $40.95 | 373,646 | $3.28 B |
12/16/2024 | $42.65 | $41.98 (-1.57%) | $42.65 | $41.93 | 482,303 | $3.32 B |
12/13/2024 | $42.71 | $42.71 (0%) | $42.84 | $42.16 | 332,123 | $3.38 B |
12/12/2024 | $43.58 | $43.06 (-1.19%) | $43.89 | $43.04 | 366,800 | $3.41 B |
12/11/2024 | $43.49 | $43.81 (0.74%) | $44.10 | $43.48 | 389,400 | $3.47 B |
12/10/2024 | $44.46 | $43.38 (-2.43%) | $44.49 | $43.05 | 265,324 | $3.43 B |
12/09/2024 | $44.38 | $44.36 (-0.05%) | $45.20 | $44.31 | 309,127 | $3.51 B |
12/06/2024 | $45.24 | $44.27 (-2.14%) | $45.39 | $44.02 | 462,400 | $3.50 B |
12/05/2024 | $43.65 | $43.75 (0.23%) | $43.82 | $43.15 | 248,114 | $3.46 B |
12/04/2024 | $43.86 | $43.68 (-0.41%) | $44.17 | $43.40 | 270,943 | $3.46 B |
12/03/2024 | $44.15 | $44.03 (-0.27%) | $44.27 | $43.62 | 218,949 | $3.49 B |
12/02/2024 | $44.69 | $44.16 (-1.19%) | $44.69 | $43.96 | 298,635 | $3.50 B |
11/29/2024 | $44.95 | $44.84 (-0.24%) | $45.27 | $44.77 | 235,700 | $3.55 B |
11/27/2024 | $44.89 | $44.85 (-0.09%) | $45.34 | $44.77 | 311,014 | $3.55 B |
11/26/2024 | $44.54 | $44.52 (-0.04%) | $44.80 | $44.23 | 584,603 | $3.52 B |
11/25/2024 | $43.39 | $44.72 (3.07%) | $45.16 | $43.27 | 900,600 | $3.54 B |
11/22/2024 | $41.95 | $43.09 (2.72%) | $43.17 | $41.95 | 382,300 | $3.41 B |
11/21/2024 | $41.56 | $41.72 (0.38%) | $41.96 | $41.28 | 264,817 | $3.30 B |
11/20/2024 | $41.33 | $41.58 (0.6%) | $41.80 | $41.14 | 261,700 | $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 |