Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
19.07
+0.25 (1.35%)
Mar 28, 2025, 2:57 PM EDT - Market closed
PDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.82 | 19.07 | 18.82 | 19.07 | 19.07 | 1.35% | 2,259 |
| Mar 27, 2025 | 19.01 | 19.01 | 18.82 | 18.82 | 18.82 | -1.21% | 2,402 |
| Mar 26, 2025 | 18.95 | 19.05 | 18.95 | 19.05 | 19.05 | 0.95% | 781 |
| Mar 25, 2025 | 19.26 | 19.26 | 18.81 | 18.87 | 18.87 | -1.46% | 8,792 |
| Mar 24, 2025 | 19.18 | 19.18 | 19.15 | 19.15 | 19.15 | 0.63% | 520 |
| Mar 21, 2025 | 19.12 | 19.17 | 18.91 | 19.03 | 19.03 | -0.10% | 10,210 |
| Mar 20, 2025 | 19.40 | 19.40 | 18.85 | 19.05 | 19.05 | -2.91% | 22,305 |
| Mar 19, 2025 | 19.90 | 19.95 | 19.11 | 19.62 | 19.62 | -1.53% | 11,381 |
| Mar 18, 2025 | 20.08 | 20.08 | 19.89 | 19.93 | 19.93 | -0.20% | 7,982 |
| Mar 17, 2025 | 19.95 | 19.97 | 19.92 | 19.97 | 19.97 | -0.67% | 1,355 |
| Mar 14, 2025 | 20.09 | 20.10 | 20.09 | 20.10 | 19.88 | 0.55% | 1,030 |
| Mar 13, 2025 | 20.16 | 20.16 | 19.99 | 19.99 | 19.77 | -0.84% | 5,827 |
| Mar 12, 2025 | 20.20 | 20.20 | 20.14 | 20.16 | 19.94 | 0.30% | 2,809 |
| Mar 11, 2025 | 20.23 | 20.23 | 20.03 | 20.10 | 19.88 | -0.99% | 3,405 |
| Mar 10, 2025 | 21.00 | 21.25 | 20.25 | 20.30 | 20.08 | -2.92% | 12,684 |
| Mar 7, 2025 | 20.10 | 21.30 | 20.10 | 20.91 | 20.68 | 5.08% | 12,074 |
| Mar 6, 2025 | 20.01 | 20.01 | 19.90 | 19.90 | 19.68 | -0.75% | 2,807 |
| Mar 5, 2025 | 20.18 | 20.21 | 20.00 | 20.05 | 19.83 | -0.59% | 7,252 |
| Mar 4, 2025 | 20.23 | 20.23 | 20.09 | 20.17 | 19.95 | -0.10% | 4,819 |
| Mar 3, 2025 | 20.19 | 20.37 | 20.12 | 20.19 | 19.97 | 0.45% | 7,065 |
| Feb 28, 2025 | 20.13 | 20.19 | 19.99 | 20.10 | 19.88 | - | 9,172 |
| Feb 27, 2025 | 20.69 | 20.85 | 20.09 | 20.10 | 19.88 | -1.90% | 11,196 |
| Feb 26, 2025 | 20.85 | 20.89 | 20.49 | 20.49 | 20.27 | -1.16% | 6,176 |
| Feb 25, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.50 | - | 182 |
| Feb 24, 2025 | 20.20 | 20.75 | 20.20 | 20.73 | 20.50 | 3.24% | 4,156 |
| Feb 21, 2025 | 20.25 | 20.28 | 20.08 | 20.08 | 19.86 | -1.33% | 13,531 |
| Feb 20, 2025 | 20.08 | 20.78 | 20.08 | 20.35 | 20.13 | 1.60% | 30,301 |
| Feb 19, 2025 | 20.05 | 20.05 | 19.99 | 20.03 | 19.81 | 0.15% | 3,719 |
| Feb 18, 2025 | 20.02 | 20.09 | 19.97 | 20.00 | 19.78 | -0.74% | 3,901 |
| Feb 14, 2025 | 19.98 | 20.15 | 19.98 | 20.15 | 19.93 | 0.50% | 818 |
| Feb 13, 2025 | 20.25 | 20.25 | 19.98 | 20.05 | 19.62 | -0.69% | 6,830 |
| Feb 12, 2025 | 19.95 | 20.20 | 19.95 | 20.19 | 19.75 | 1.05% | 1,170 |
| Feb 11, 2025 | 20.02 | 20.10 | 19.98 | 19.98 | 19.55 | -0.05% | 2,983 |
| Feb 10, 2025 | 20.05 | 20.07 | 19.99 | 19.99 | 19.56 | 0.15% | 2,268 |
| Feb 7, 2025 | 20.30 | 20.33 | 19.96 | 19.96 | 19.53 | -0.31% | 5,743 |
| Feb 6, 2025 | 20.08 | 20.19 | 20.00 | 20.02 | 19.59 | -0.08% | 6,268 |
| Feb 5, 2025 | 20.05 | 20.06 | 20.01 | 20.04 | 19.61 | 0.15% | 3,513 |
| Feb 4, 2025 | 20.05 | 20.60 | 20.01 | 20.01 | 19.58 | 0.28% | 8,300 |
| Feb 3, 2025 | 20.03 | 20.12 | 19.92 | 19.96 | 19.52 | -0.45% | 4,295 |
| Jan 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.61 | 0.73% | 646 |
| Jan 30, 2025 | 19.95 | 19.95 | 19.85 | 19.90 | 19.47 | -0.65% | 2,522 |
| Jan 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.60 | -0.35% | 448 |
| Jan 28, 2025 | 19.95 | 20.10 | 19.95 | 20.10 | 19.67 | 0.90% | 712 |
| Jan 27, 2025 | 20.34 | 20.36 | 19.88 | 19.92 | 19.49 | -2.45% | 3,549 |
| Jan 24, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 19.98 | 0.10% | 299 |
| Jan 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - | 22 |
| Jan 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - | 180 |
| Jan 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | -0.26% | 375 |
| Jan 17, 2025 | 20.35 | 20.49 | 20.35 | 20.45 | 20.01 | -0.64% | 1,388 |
| Jan 16, 2025 | 20.56 | 20.60 | 20.56 | 20.59 | 19.93 | 0.06% | 2,296 |