Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
7.01
+0.01 (0.14%)
Oct 22, 2026, 4:00 PM EDT - Market closed
PDCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.00 | 7.20 | 6.90 | 7.01 | 7.01 | 0.14% | 5,944 |
| Oct 21, 2026 | 7.32 | 7.32 | 7.00 | 7.00 | 7.00 | -4.63% | 3,252 |
| Oct 20, 2026 | 7.60 | 7.60 | 7.32 | 7.34 | 7.34 | -4.68% | 3,563 |
| Oct 19, 2026 | 8.13 | 8.13 | 7.70 | 7.70 | 7.70 | -0.65% | 2,055 |
| Oct 16, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -2.52% | 925 |
| Oct 15, 2026 | 8.10 | 8.10 | 8.07 | 8.08 | 7.95 | -0.25% | 1,231 |
| Oct 14, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 7.97 | -1.22% | 2,235 |
| Oct 13, 2026 | 8.03 | 8.24 | 8.03 | 8.20 | 8.07 | 1.23% | 1,062 |
| Oct 12, 2026 | 7.95 | 8.18 | 7.79 | 8.10 | 7.97 | 1.89% | 11,064 |
| Oct 9, 2026 | 7.96 | 7.96 | 7.81 | 7.95 | 7.82 | 1.27% | 2,158 |
| Oct 8, 2026 | 8.38 | 8.38 | 7.85 | 7.85 | 7.72 | -5.19% | 4,702 |
| Oct 7, 2026 | 8.47 | 8.47 | 8.28 | 8.28 | 8.15 | -2.25% | 760 |
| Oct 6, 2026 | 8.40 | 8.74 | 8.39 | 8.47 | 8.33 | 0.78% | 4,116 |
| Oct 5, 2026 | 8.42 | 8.54 | 8.41 | 8.41 | 8.27 | 0.30% | 1,775 |
| Oct 2, 2026 | 8.69 | 8.69 | 8.38 | 8.38 | 8.24 | -1.65% | 1,184 |
| Oct 1, 2026 | 8.71 | 8.80 | 8.50 | 8.52 | 8.38 | -1.45% | 5,889 |
| Sep 30, 2026 | 8.80 | 8.80 | 8.45 | 8.65 | 8.51 | -1.76% | 3,197 |
| Sep 29, 2026 | 8.57 | 8.80 | 8.57 | 8.80 | 8.66 | 1.48% | 1,030 |
| Sep 28, 2026 | 8.70 | 8.70 | 8.67 | 8.67 | 8.53 | -0.33% | 745 |
| Sep 25, 2026 | 8.76 | 8.82 | 8.62 | 8.70 | 8.56 | 0.35% | 2,311 |
| Sep 24, 2026 | 8.86 | 8.86 | 8.67 | 8.67 | 8.53 | -0.11% | 1,619 |
| Sep 23, 2026 | 8.78 | 8.97 | 8.68 | 8.68 | 8.54 | -1.93% | 3,142 |
| Sep 22, 2026 | 8.83 | 8.85 | 8.83 | 8.85 | 8.71 | 0.22% | 1,391 |
| Sep 21, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.69 | 1.38% | 705 |
| Sep 18, 2026 | 8.78 | 8.98 | 8.71 | 8.71 | 8.57 | -3.11% | 4,452 |
| Sep 17, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.85 | -0.40% | 289 |
| Sep 16, 2026 | 8.97 | 9.10 | 8.97 | 9.03 | 8.88 | 0.73% | 1,151 |
| Sep 15, 2026 | 9.00 | 9.10 | 9.00 | 9.09 | 8.82 | -0.11% | 1,129 |
| Sep 14, 2026 | 9.00 | 9.10 | 8.76 | 9.10 | 8.83 | 1.56% | 1,873 |
| Sep 11, 2026 | 9.08 | 9.11 | 8.80 | 8.96 | 8.69 | 0.11% | 7,027 |
| Sep 10, 2026 | 8.94 | 9.02 | 8.94 | 8.95 | 8.68 | -1.54% | 1,090 |
| Sep 9, 2026 | 9.07 | 9.09 | 9.06 | 9.09 | 8.82 | 0.44% | 918 |
| Sep 8, 2026 | 8.94 | 9.09 | 8.94 | 9.05 | 8.78 | 0.28% | 1,518 |
| Sep 4, 2026 | 8.94 | 9.06 | 8.92 | 9.03 | 8.75 | 2.91% | 2,335 |
| Sep 3, 2026 | 8.91 | 9.08 | 8.77 | 8.77 | 8.51 | -0.90% | 3,030 |
| Sep 1, 2026 | 8.84 | 8.85 | 8.81 | 8.85 | 8.58 | 0.68% | 2,852 |
| Aug 31, 2026 | 8.72 | 8.84 | 8.72 | 8.79 | 8.52 | -0.47% | 4,063 |
| Aug 28, 2026 | 8.80 | 9.00 | 8.80 | 8.83 | 8.56 | 0.35% | 2,450 |
| Aug 27, 2026 | 8.82 | 8.90 | 8.80 | 8.80 | 8.54 | -0.33% | 1,076 |
| Aug 26, 2026 | 8.82 | 8.99 | 8.80 | 8.83 | 8.56 | 0.11% | 3,360 |
| Aug 25, 2026 | 8.84 | 8.92 | 8.82 | 8.82 | 8.55 | -0.28% | 1,886 |
| Aug 24, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.58 | 0.74% | 3,051 |
| Aug 21, 2026 | 8.78 | 8.85 | 8.78 | 8.78 | 8.52 | - | 1,871 |
| Aug 20, 2026 | 8.74 | 8.78 | 8.74 | 8.78 | 8.52 | 0.11% | 2,374 |
| Aug 19, 2026 | 9.03 | 9.04 | 8.76 | 8.77 | 8.51 | -1.35% | 11,172 |
| Aug 18, 2026 | 9.02 | 9.02 | 8.89 | 8.89 | 8.62 | -0.89% | 1,546 |
| Aug 17, 2026 | 8.88 | 8.99 | 8.88 | 8.97 | 8.70 | 1.47% | 1,448 |
| Aug 14, 2026 | 8.87 | 8.98 | 8.73 | 8.97 | 8.57 | -0.33% | 9,690 |
| Aug 13, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 8.60 | -0.50% | 1,449 |
| Aug 12, 2026 | 9.09 | 9.09 | 9.00 | 9.05 | 8.65 | 0.50% | 1,584 |