Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
14.73
-0.43 (-2.81%)
Dec 22, 2025, 4:00 PM EST - Market closed
PDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 15.00 | 15.10 | 14.73 | 14.73 | 14.73 | -2.81% | 6,596 |
| Dec 19, 2025 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | -1.25% | 4,152 |
| Dec 18, 2025 | 15.12 | 15.34 | 15.12 | 15.34 | 15.34 | 0.66% | 1,573 |
| Dec 17, 2025 | 15.04 | 15.24 | 15.00 | 15.24 | 15.24 | -0.78% | 2,832 |
| Dec 16, 2025 | 15.43 | 15.49 | 15.36 | 15.36 | 15.14 | 0.57% | 1,176 |
| Dec 15, 2025 | 15.35 | 15.50 | 15.15 | 15.27 | 15.05 | 0.35% | 3,150 |
| Dec 12, 2025 | 15.27 | 15.30 | 15.05 | 15.22 | 15.00 | -0.85% | 2,015 |
| Dec 11, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.13 | 0.58% | 431 |
| Dec 10, 2025 | 15.20 | 15.42 | 15.15 | 15.26 | 15.04 | 0.40% | 1,959 |
| Dec 9, 2025 | 15.34 | 15.34 | 15.20 | 15.20 | 14.98 | -0.38% | 1,205 |
| Dec 8, 2025 | 15.45 | 15.45 | 15.25 | 15.26 | 15.04 | 0.38% | 1,490 |
| Dec 5, 2025 | 15.23 | 15.30 | 15.20 | 15.20 | 14.98 | 0.66% | 1,078 |
| Dec 4, 2025 | 15.08 | 15.15 | 15.08 | 15.10 | 14.88 | -0.40% | 997 |
| Dec 3, 2025 | 15.06 | 15.16 | 15.06 | 15.16 | 14.94 | 0.66% | 1,020 |
| Dec 2, 2025 | 15.00 | 15.06 | 15.00 | 15.06 | 14.84 | -0.26% | 945 |
| Dec 1, 2025 | 15.10 | 15.21 | 15.02 | 15.10 | 14.88 | -0.33% | 4,249 |
| Nov 28, 2025 | 15.16 | 15.16 | 15.15 | 15.15 | 14.93 | -0.07% | 1,739 |
| Nov 26, 2025 | 15.19 | 15.50 | 15.15 | 15.16 | 14.94 | -0.20% | 2,951 |
| Nov 25, 2025 | 15.40 | 15.40 | 15.11 | 15.19 | 14.97 | -1.04% | 1,821 |
| Nov 24, 2025 | 15.65 | 15.65 | 15.25 | 15.35 | 15.13 | -2.05% | 3,581 |
| Nov 21, 2025 | 15.80 | 15.80 | 15.67 | 15.67 | 15.45 | -0.41% | 886 |
| Nov 20, 2025 | 15.75 | 15.75 | 15.74 | 15.74 | 15.51 | -0.54% | 381 |
| Nov 18, 2025 | 15.65 | 15.82 | 15.65 | 15.82 | 15.59 | 1.09% | 763 |
| Nov 17, 2025 | 15.88 | 15.95 | 15.65 | 15.65 | 15.43 | -0.79% | 4,044 |
| Nov 14, 2025 | 15.88 | 15.88 | 15.77 | 15.78 | 15.55 | -2.14% | 2,708 |
| Nov 13, 2025 | 16.25 | 16.25 | 16.12 | 16.12 | 15.67 | 0.12% | 1,139 |
| Nov 12, 2025 | 16.15 | 16.25 | 16.10 | 16.10 | 15.65 | -0.46% | 1,652 |
| Nov 11, 2025 | 16.22 | 16.22 | 16.18 | 16.18 | 15.73 | -0.31% | 751 |
| Nov 10, 2025 | 16.38 | 16.38 | 16.10 | 16.23 | 15.77 | -0.76% | 4,214 |
| Nov 7, 2025 | 16.37 | 16.49 | 16.35 | 16.35 | 15.90 | -0.85% | 2,137 |
| Nov 6, 2025 | 16.60 | 16.60 | 16.40 | 16.49 | 16.03 | 0.24% | 1,691 |
| Nov 5, 2025 | 16.66 | 16.66 | 16.41 | 16.45 | 15.99 | -1.32% | 12,494 |
| Nov 4, 2025 | 16.57 | 16.73 | 16.40 | 16.67 | 16.21 | 1.15% | 9,024 |
| Nov 3, 2025 | 16.41 | 16.53 | 16.41 | 16.48 | 16.02 | 0.38% | 4,444 |
| Oct 31, 2025 | 16.35 | 16.43 | 16.35 | 16.42 | 15.96 | 0.09% | 1,553 |
| Oct 30, 2025 | 16.50 | 16.51 | 16.40 | 16.40 | 15.95 | -0.71% | 1,922 |
| Oct 28, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.06 | -0.43% | 413 |
| Oct 27, 2025 | 16.63 | 16.70 | 16.59 | 16.59 | 16.13 | 0.55% | 1,462 |
| Oct 24, 2025 | 16.70 | 16.75 | 16.50 | 16.50 | 16.04 | -1.49% | 7,155 |
| Oct 23, 2025 | 16.71 | 16.75 | 16.65 | 16.75 | 16.28 | 0.72% | 13,361 |
| Oct 22, 2025 | 16.66 | 16.66 | 16.53 | 16.63 | 16.17 | 0.66% | 2,795 |
| Oct 21, 2025 | 16.53 | 16.69 | 16.52 | 16.52 | 16.06 | 0.47% | 2,095 |
| Oct 20, 2025 | 16.52 | 16.52 | 16.43 | 16.44 | 15.99 | -0.94% | 1,073 |
| Oct 17, 2025 | 16.18 | 16.64 | 16.18 | 16.60 | 16.14 | 0.61% | 7,362 |
| Oct 16, 2025 | 16.65 | 16.65 | 16.50 | 16.50 | 15.83 | - | 1,804 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.83 | - | 569 |
| Oct 14, 2025 | 16.47 | 16.51 | 16.35 | 16.50 | 15.83 | 0.76% | 10,144 |
| Oct 13, 2025 | 16.71 | 16.71 | 16.34 | 16.38 | 15.71 | 0.71% | 1,124 |
| Oct 10, 2025 | 16.30 | 16.31 | 16.26 | 16.26 | 15.60 | -0.97% | 2,333 |
| Oct 9, 2025 | 16.55 | 16.55 | 16.42 | 16.42 | 15.75 | -1.20% | 1,930 |