5 DAY PERFORMANCE
-13.33%
1 MONTH PERFORMANCE
-9.27%
3 MONTH PERFORMANCE
-6.85%
6 MONTH PERFORMANCE
-10.01%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
-13.35%
PotlatchDeltic Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.70 | $44.45 (-0.57%) | $44.91 | $43.89 | 321,355 | $3.47 B |
| 03/11/2025 | $46.05 | $44.90 (-2.5%) | $46.13 | $44.89 | 475,587 | $3.52 B |
| 03/10/2025 | $46.26 | $45.89 (-0.8%) | $47.43 | $45.80 | 611,833 | $3.60 B |
| 03/07/2025 | $45.97 | $46.28 (0.67%) | $46.44 | $45.56 | 430,913 | $3.63 B |
| 03/06/2025 | $46.77 | $46.24 (-1.13%) | $46.79 | $45.83 | 389,100 | $3.63 B |
| 03/05/2025 | $46.87 | $47.09 (0.47%) | $47.51 | $46.48 | 356,800 | $3.69 B |
| 03/04/2025 | $47.27 | $47.05 (-0.47%) | $47.73 | $46.88 | 763,439 | $3.69 B |
| 03/03/2025 | $46.36 | $47.34 (2.11%) | $48.12 | $46.31 | 797,603 | $3.71 B |
| 02/28/2025 | $46.37 | $46.43 (0.13%) | $46.77 | $45.82 | 642,600 | $3.64 B |
| 02/27/2025 | $45.39 | $46.21 (1.81%) | $46.28 | $45.34 | 390,700 | $3.63 B |
| 02/26/2025 | $45.62 | $45.43 (-0.42%) | $46.15 | $45.25 | 406,700 | $3.56 B |
| 02/25/2025 | $45.48 | $45.96 (1.06%) | $46.13 | $45.40 | 301,815 | $3.61 B |
| 02/24/2025 | $45.10 | $45.25 (0.33%) | $45.57 | $44.62 | 410,523 | $3.55 B |
| 02/21/2025 | $45.74 | $45.09 (-1.42%) | $45.80 | $45.05 | 390,301 | $3.54 B |
| 02/20/2025 | $44.32 | $45.44 (2.53%) | $45.52 | $44.32 | 391,600 | $3.57 B |
| 02/19/2025 | $44.29 | $44.53 (0.54%) | $44.88 | $44.01 | 404,202 | $3.49 B |
| 02/18/2025 | $43.82 | $44.83 (2.3%) | $44.87 | $43.36 | 320,730 | $3.52 B |
| 02/14/2025 | $44.61 | $43.96 (-1.46%) | $45.16 | $43.81 | 505,000 | $3.45 B |
| 02/13/2025 | $44.56 | $44.30 (-0.58%) | $44.62 | $43.87 | 255,400 | $3.48 B |
| 02/12/2025 | $43.70 | $44.21 (1.17%) | $44.40 | $43.70 | 375,700 | $3.47 B |
| 02/11/2025 | $44.61 | $44.64 (0.07%) | $45.08 | $42.83 | 405,428 | $3.50 B |
| 02/10/2025 | $45.23 | $44.79 (-0.97%) | $45.26 | $44.46 | 394,400 | $3.51 B |
| 02/07/2025 | $44.93 | $45.11 (0.4%) | $45.18 | $44.50 | 324,646 | $3.54 B |
| 02/06/2025 | $44.58 | $45.19 (1.37%) | $45.37 | $44.24 | 504,300 | $3.55 B |
| 02/05/2025 | $44.41 | $44.50 (0.2%) | $44.62 | $43.86 | 390,500 | $3.49 B |
| 02/04/2025 | $44.45 | $43.57 (-1.98%) | $44.49 | $43.53 | 338,529 | $3.42 B |
| 02/03/2025 | $44.35 | $44.50 (0.34%) | $45.73 | $44.14 | 780,300 | $3.49 B |
| 01/31/2025 | $43.97 | $44.73 (1.73%) | $45.13 | $43.86 | 724,744 | $3.51 B |
| 01/30/2025 | $43.99 | $44.35 (0.82%) | $44.43 | $42.94 | 559,935 | $3.48 B |
| 01/29/2025 | $42.60 | $43.60 (2.35%) | $43.88 | $42.46 | 570,100 | $3.42 B |
| 01/28/2025 | $42.00 | $42.51 (1.21%) | $43.21 | $41.25 | 656,200 | $3.34 B |
| 01/27/2025 | $41.98 | $42.86 (2.1%) | $42.94 | $41.98 | 529,600 | $3.36 B |
| 01/24/2025 | $41.91 | $41.71 (-0.48%) | $42.08 | $41.47 | 278,912 | $3.27 B |
| 01/23/2025 | $41.41 | $42.09 (1.64%) | $42.14 | $41.25 | 262,500 | $3.30 B |
| 01/22/2025 | $42.72 | $41.79 (-2.18%) | $42.81 | $41.66 | 384,600 | $3.31 B |
| 01/21/2025 | $42.60 | $43.02 (0.99%) | $43.06 | $42.53 | 356,750 | $3.41 B |
| 01/17/2025 | $42.13 | $42.32 (0.45%) | $42.49 | $42.08 | 354,520 | $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 |
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.
