Skip to main content
Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
17.02
-0.07 (-0.40%)
Jun 20, 2025, 4:00 PM - Market closed

PDCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202517.0917.0917.0217.0217.02-0.40%606
Jun 18, 202517.1317.1317.0917.0917.090.41%801
Jun 17, 202517.0117.0217.0117.0217.02-0.35%260
Jun 16, 202517.1317.1317.0817.0817.08-1.04%937
Jun 13, 202517.7617.7617.1917.2617.04-4.11%7,232
Jun 12, 202517.7618.0017.7618.0017.770.11%685
Jun 11, 202517.6818.0017.6817.9817.751.01%1,429
Jun 10, 202517.5017.9817.5017.8017.573.19%3,509
Jun 9, 202517.3617.4517.2517.2517.030.17%758
Jun 6, 202517.3517.3917.2017.2217.00-1.03%7,099
Jun 5, 202517.4817.4817.4017.4017.18-0.57%432
Jun 4, 202517.5017.5017.5017.5017.280.72%507
Jun 3, 202517.2517.3817.2517.3817.150.43%298
Jun 2, 202517.3617.3617.3017.3017.080.83%297
May 30, 202517.3117.3117.1617.1616.940.22%371
May 29, 202517.3817.3817.1217.1216.90-1.53%5,305
May 28, 202517.5017.5617.3917.3917.17-1.50%1,279
May 27, 202517.6417.6517.3717.6517.430.85%7,147
May 23, 202517.5417.5417.5017.5017.28-0.56%1,561
May 22, 202517.6017.6017.6017.6017.380.64%173
May 21, 202517.5017.5817.4917.4917.27-0.26%1,232
May 20, 202517.7017.7017.4017.5317.31-0.94%1,765
May 19, 202517.7717.8017.7017.7017.48-1.01%1,216
May 16, 202517.9717.9717.7717.8817.65-1.76%1,435
May 15, 202518.1318.2518.0518.2017.75-5,840
May 14, 202518.0518.2017.9918.2017.750.97%1,455
May 13, 202517.8718.2017.8718.0317.580.81%792
May 12, 202517.9817.9817.7617.8817.44-0.06%1,600
May 9, 202518.0218.0217.8017.8917.45-1.16%2,408
May 8, 202517.8418.2017.8418.1017.651.46%4,019
May 7, 202517.8417.8417.8417.8417.40-0.06%850
May 6, 202517.8517.8817.6517.8517.41-0.69%1,524
May 5, 202517.8018.0017.7517.9717.530.69%2,788
May 2, 202517.8917.9017.8017.8517.41-0.22%7,703
May 1, 202517.9817.9817.8217.8917.450.22%1,956
Apr 30, 202517.9017.9817.6517.8517.41-0.28%1,917
Apr 29, 202517.7717.9017.7717.9017.460.79%5,963
Apr 28, 202517.9917.9917.7617.7617.32-0.67%1,539
Apr 25, 202518.4018.4617.6917.8817.44-2.67%7,542
Apr 24, 202518.6318.8218.2218.3717.92-2.13%9,053
Apr 23, 202518.5518.9918.5518.7718.311.36%901
Apr 22, 202519.0019.0018.5018.5218.06-0.81%1,026
Apr 21, 202519.2519.2618.6718.6718.21-2.51%4,159
Apr 17, 202518.7219.1518.6319.1518.682.85%2,743
Apr 16, 202519.6019.6018.5018.6218.16-6.90%13,721
Apr 15, 202518.9720.0018.8920.0019.289.95%19,160
Apr 14, 202518.1018.4018.1018.1917.530.94%6,416
Apr 11, 202518.4318.4317.9218.0217.37-2.46%7,622
Apr 10, 202518.7118.7218.4718.4817.810.41%1,459
Apr 9, 202518.6018.6818.1618.4017.74-0.17%2,943