Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
16.75
+0.20 (1.21%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.53 | 16.75 | 16.53 | 16.75 | 16.75 | 1.21% | 2,434 |
| Sep 25, 2025 | 15.57 | 16.60 | 15.57 | 16.55 | 16.55 | -1.61% | 5,465 |
| Sep 24, 2025 | 17.15 | 17.15 | 16.82 | 16.82 | 16.82 | -1.35% | 12,842 |
| Sep 23, 2025 | 17.00 | 17.10 | 17.00 | 17.05 | 17.05 | 0.14% | 1,276 |
| Sep 22, 2025 | 17.00 | 17.13 | 17.00 | 17.03 | 17.03 | 0.28% | 885 |
| Sep 19, 2025 | 16.89 | 16.98 | 16.89 | 16.98 | 16.98 | -0.12% | 1,111 |
| Sep 18, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.05% | 455 |
| Sep 17, 2025 | 16.97 | 16.99 | 16.97 | 16.99 | 16.99 | 0.13% | 625 |
| Sep 16, 2025 | 17.00 | 17.10 | 16.97 | 16.97 | 16.97 | -2.53% | 1,889 |
| Sep 15, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.19 | -0.06% | 314 |
| Sep 12, 2025 | 17.41 | 17.65 | 17.41 | 17.42 | 17.20 | -0.74% | 645 |
| Sep 11, 2025 | 17.68 | 17.68 | 17.55 | 17.55 | 17.33 | -0.34% | 2,581 |
| Sep 10, 2025 | 17.64 | 17.67 | 17.61 | 17.61 | 17.39 | - | 2,075 |
| Sep 9, 2025 | 17.66 | 17.67 | 17.57 | 17.61 | 17.39 | -0.41% | 1,405 |
| Sep 8, 2025 | 17.74 | 17.74 | 17.68 | 17.68 | 17.46 | 0.69% | 404 |
| Sep 5, 2025 | 17.56 | 17.68 | 17.56 | 17.56 | 17.34 | -0.23% | 2,334 |
| Sep 4, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.38 | 0.58% | 1,372 |
| Sep 3, 2025 | 17.36 | 17.50 | 17.36 | 17.50 | 17.28 | 1.10% | 2,284 |
| Sep 2, 2025 | 17.46 | 17.60 | 17.31 | 17.31 | 17.09 | -0.97% | 4,706 |
| Aug 29, 2025 | 17.46 | 17.48 | 17.45 | 17.48 | 17.26 | 0.51% | 1,179 |
| Aug 28, 2025 | 17.17 | 17.39 | 17.17 | 17.39 | 17.17 | 1.42% | 4,043 |
| Aug 27, 2025 | 16.77 | 17.19 | 16.77 | 17.15 | 16.93 | 2.24% | 9,472 |
| Aug 26, 2025 | 16.25 | 16.85 | 16.24 | 16.77 | 16.56 | 3.81% | 4,979 |
| Aug 25, 2025 | 16.33 | 16.33 | 16.16 | 16.16 | 15.95 | -0.80% | 708 |
| Aug 22, 2025 | 16.30 | 16.30 | 16.29 | 16.29 | 16.08 | 0.28% | 508 |
| Aug 21, 2025 | 16.21 | 16.29 | 16.21 | 16.24 | 16.03 | 0.02% | 1,402 |
| Aug 20, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.03 | 0.11% | 1,265 |
| Aug 19, 2025 | 16.23 | 16.23 | 16.22 | 16.22 | 16.01 | -0.37% | 1,355 |
| Aug 18, 2025 | 16.26 | 16.32 | 16.18 | 16.28 | 16.07 | 0.56% | 3,611 |
| Aug 15, 2025 | 16.18 | 16.57 | 16.01 | 16.19 | 15.98 | 0.25% | 6,485 |
| Aug 14, 2025 | 16.25 | 16.25 | 16.15 | 16.15 | 15.73 | - | 500 |
| Aug 13, 2025 | 16.30 | 16.30 | 16.00 | 16.15 | 15.73 | -0.37% | 7,631 |
| Aug 12, 2025 | 16.40 | 16.40 | 16.20 | 16.21 | 15.79 | -0.58% | 1,479 |
| Aug 11, 2025 | 16.45 | 16.45 | 16.30 | 16.30 | 15.88 | -0.59% | 2,330 |
| Aug 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.97 | 0.03% | 410 |
| Aug 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.97 | - | 163 |
| Aug 6, 2025 | 16.44 | 16.44 | 16.40 | 16.40 | 15.97 | 0.58% | 690 |
| Aug 5, 2025 | 16.35 | 16.39 | 16.30 | 16.30 | 15.88 | 0.68% | 1,075 |
| Aug 4, 2025 | 16.20 | 16.25 | 16.19 | 16.19 | 15.77 | 0.87% | 1,896 |
| Aug 1, 2025 | 16.26 | 16.26 | 16.05 | 16.05 | 15.63 | -0.93% | 1,820 |
| Jul 31, 2025 | 16.06 | 16.40 | 16.06 | 16.20 | 15.78 | 3.12% | 2,813 |
| Jul 30, 2025 | 16.95 | 17.20 | 15.44 | 15.71 | 15.30 | -6.77% | 12,609 |
| Jul 29, 2025 | 16.95 | 16.95 | 16.85 | 16.85 | 16.41 | -0.47% | 1,639 |
| Jul 28, 2025 | 16.97 | 17.10 | 16.93 | 16.93 | 16.49 | -0.70% | 2,449 |
| Jul 25, 2025 | 17.06 | 17.10 | 16.95 | 17.05 | 16.61 | -0.99% | 4,276 |
| Jul 24, 2025 | 17.76 | 17.80 | 17.19 | 17.22 | 16.77 | -3.64% | 10,554 |
| Jul 23, 2025 | 17.93 | 17.93 | 17.82 | 17.87 | 17.41 | - | 1,958 |
| Jul 22, 2025 | 17.85 | 17.95 | 17.85 | 17.87 | 17.41 | 0.22% | 2,364 |
| Jul 21, 2025 | 17.80 | 17.97 | 17.80 | 17.83 | 17.37 | - | 1,481 |
| Jul 18, 2025 | 17.85 | 17.85 | 17.81 | 17.83 | 17.37 | -0.45% | 2,971 |