Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
17.12
-0.27 (-1.55%)
May 29, 2025, 4:00 PM - Market closed
PDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 17.38 | 17.38 | 17.12 | 17.12 | 17.12 | -1.53% | 5,305 |
| May 28, 2025 | 17.50 | 17.56 | 17.39 | 17.39 | 17.39 | -1.50% | 1,279 |
| May 27, 2025 | 17.64 | 17.65 | 17.37 | 17.65 | 17.65 | 0.85% | 7,147 |
| May 23, 2025 | 17.54 | 17.54 | 17.50 | 17.50 | 17.50 | -0.56% | 1,561 |
| May 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.64% | 173 |
| May 21, 2025 | 17.50 | 17.58 | 17.49 | 17.49 | 17.49 | -0.26% | 1,232 |
| May 20, 2025 | 17.70 | 17.70 | 17.40 | 17.53 | 17.53 | -0.94% | 1,765 |
| May 19, 2025 | 17.77 | 17.80 | 17.70 | 17.70 | 17.70 | -1.01% | 1,216 |
| May 16, 2025 | 17.97 | 17.97 | 17.77 | 17.88 | 17.88 | -1.76% | 1,435 |
| May 15, 2025 | 18.13 | 18.25 | 18.05 | 18.20 | 17.98 | - | 5,840 |
| May 14, 2025 | 18.05 | 18.20 | 17.99 | 18.20 | 17.98 | 0.97% | 1,455 |
| May 13, 2025 | 17.87 | 18.20 | 17.87 | 18.03 | 17.81 | 0.81% | 792 |
| May 12, 2025 | 17.98 | 17.98 | 17.76 | 17.88 | 17.66 | -0.06% | 1,600 |
| May 9, 2025 | 18.02 | 18.02 | 17.80 | 17.89 | 17.67 | -1.16% | 2,408 |
| May 8, 2025 | 17.84 | 18.20 | 17.84 | 18.10 | 17.88 | 1.46% | 4,019 |
| May 7, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.62 | -0.06% | 850 |
| May 6, 2025 | 17.85 | 17.88 | 17.65 | 17.85 | 17.63 | -0.69% | 1,524 |
| May 5, 2025 | 17.80 | 18.00 | 17.75 | 17.97 | 17.76 | 0.69% | 2,788 |
| May 2, 2025 | 17.89 | 17.90 | 17.80 | 17.85 | 17.63 | -0.22% | 7,703 |
| May 1, 2025 | 17.98 | 17.98 | 17.82 | 17.89 | 17.67 | 0.22% | 1,956 |
| Apr 30, 2025 | 17.90 | 17.98 | 17.65 | 17.85 | 17.63 | -0.28% | 1,917 |
| Apr 29, 2025 | 17.77 | 17.90 | 17.77 | 17.90 | 17.68 | 0.79% | 5,963 |
| Apr 28, 2025 | 17.99 | 17.99 | 17.76 | 17.76 | 17.54 | -0.67% | 1,539 |
| Apr 25, 2025 | 18.40 | 18.46 | 17.69 | 17.88 | 17.66 | -2.67% | 7,542 |
| Apr 24, 2025 | 18.63 | 18.82 | 18.22 | 18.37 | 18.15 | -2.13% | 9,053 |
| Apr 23, 2025 | 18.55 | 18.99 | 18.55 | 18.77 | 18.54 | 1.36% | 901 |
| Apr 22, 2025 | 19.00 | 19.00 | 18.50 | 18.52 | 18.29 | -0.81% | 1,026 |
| Apr 21, 2025 | 19.25 | 19.26 | 18.67 | 18.67 | 18.44 | -2.51% | 4,159 |
| Apr 17, 2025 | 18.72 | 19.15 | 18.63 | 19.15 | 18.92 | 2.85% | 2,743 |
| Apr 16, 2025 | 19.60 | 19.60 | 18.50 | 18.62 | 18.39 | -6.90% | 13,721 |
| Apr 15, 2025 | 18.97 | 20.00 | 18.89 | 20.00 | 19.53 | 9.95% | 19,160 |
| Apr 14, 2025 | 18.10 | 18.40 | 18.10 | 18.19 | 17.76 | 0.94% | 6,416 |
| Apr 11, 2025 | 18.43 | 18.43 | 17.92 | 18.02 | 17.59 | -2.46% | 7,622 |
| Apr 10, 2025 | 18.71 | 18.72 | 18.47 | 18.48 | 18.04 | 0.41% | 1,459 |
| Apr 9, 2025 | 18.60 | 18.68 | 18.16 | 18.40 | 17.96 | -0.17% | 2,943 |
| Apr 8, 2025 | 18.50 | 18.69 | 18.25 | 18.43 | 18.00 | 0.72% | 1,117 |
| Apr 7, 2025 | 18.30 | 18.73 | 18.30 | 18.30 | 17.87 | -0.11% | 2,240 |
| Apr 4, 2025 | 18.81 | 18.81 | 18.32 | 18.32 | 17.89 | -2.03% | 2,059 |
| Apr 3, 2025 | 17.92 | 18.76 | 17.70 | 18.70 | 18.26 | -0.27% | 1,884 |
| Apr 2, 2025 | 18.92 | 18.92 | 18.72 | 18.75 | 18.31 | -0.90% | 2,601 |
| Apr 1, 2025 | 19.01 | 19.02 | 18.54 | 18.92 | 18.47 | -0.05% | 3,169 |
| Mar 31, 2025 | 19.09 | 19.17 | 18.87 | 18.93 | 18.48 | -0.75% | 4,922 |
| Mar 28, 2025 | 18.82 | 19.07 | 18.82 | 19.07 | 18.62 | 1.35% | 2,259 |
| Mar 27, 2025 | 19.01 | 19.01 | 18.82 | 18.82 | 18.37 | -1.21% | 2,402 |
| Mar 26, 2025 | 18.95 | 19.05 | 18.95 | 19.05 | 18.60 | 0.95% | 781 |
| Mar 25, 2025 | 19.26 | 19.26 | 18.81 | 18.87 | 18.42 | -1.46% | 8,792 |
| Mar 24, 2025 | 19.18 | 19.18 | 19.15 | 19.15 | 18.70 | 0.63% | 520 |
| Mar 21, 2025 | 19.12 | 19.17 | 18.91 | 19.03 | 18.58 | -0.10% | 10,210 |
| Mar 20, 2025 | 19.40 | 19.40 | 18.85 | 19.05 | 18.60 | -2.91% | 22,305 |
| Mar 19, 2025 | 19.90 | 19.95 | 19.11 | 19.62 | 19.16 | -1.53% | 11,381 |