Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
8.60
-0.58 (-6.27%)
Jul 31, 2026, 4:00 PM EDT - Market closed
PDCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.85 | 8.95 | 8.45 | 8.60 | 8.60 | -6.22% | 27,876 |
| Jul 30, 2026 | 9.20 | 9.20 | 9.16 | 9.18 | 9.18 | 0.16% | 2,131 |
| Jul 29, 2026 | 9.30 | 9.30 | 9.16 | 9.16 | 9.16 | -1.51% | 8,873 |
| Jul 28, 2026 | 9.23 | 9.35 | 9.23 | 9.30 | 9.30 | 0.16% | 1,657 |
| Jul 27, 2026 | 9.22 | 9.46 | 9.22 | 9.29 | 9.29 | 0.70% | 1,545 |
| Jul 24, 2026 | 9.70 | 9.70 | 9.22 | 9.22 | 9.22 | -0.32% | 3,662 |
| Jul 23, 2026 | 9.39 | 9.41 | 9.24 | 9.25 | 9.25 | -2.73% | 5,540 |
| Jul 22, 2026 | 9.56 | 10.10 | 9.30 | 9.51 | 9.51 | -1.78% | 61,225 |
| Jul 21, 2026 | 9.61 | 9.68 | 9.61 | 9.68 | 9.68 | 2.39% | 1,710 |
| Jul 20, 2026 | 9.58 | 9.58 | 9.46 | 9.46 | 9.46 | -1.28% | 4,555 |
| Jul 17, 2026 | 9.40 | 9.58 | 9.40 | 9.58 | 9.58 | 1.13% | 992 |
| Jul 16, 2026 | 9.50 | 9.68 | 9.45 | 9.60 | 9.47 | -0.50% | 3,336 |
| Jul 15, 2026 | 9.58 | 9.75 | 9.58 | 9.65 | 9.52 | 0.73% | 4,040 |
| Jul 14, 2026 | 9.66 | 9.68 | 9.37 | 9.58 | 9.45 | 0.10% | 9,013 |
| Jul 13, 2026 | 9.55 | 9.59 | 9.55 | 9.57 | 9.44 | 0.95% | 1,723 |
| Jul 10, 2026 | 9.49 | 9.54 | 9.32 | 9.48 | 9.35 | 0.32% | 4,223 |
| Jul 9, 2026 | 9.56 | 9.56 | 9.39 | 9.45 | 9.32 | 1.39% | 6,723 |
| Jul 8, 2026 | 9.84 | 9.84 | 9.30 | 9.32 | 9.19 | -3.42% | 5,199 |
| Jul 7, 2026 | 9.99 | 9.99 | 9.65 | 9.65 | 9.52 | -3.39% | 3,333 |
| Jul 6, 2026 | 9.80 | 9.99 | 9.80 | 9.99 | 9.85 | 1.93% | 1,735 |
| Jul 2, 2026 | 9.57 | 9.80 | 9.55 | 9.80 | 9.67 | 2.08% | 6,120 |
| Jul 1, 2026 | 10.05 | 10.05 | 9.60 | 9.60 | 9.47 | -3.61% | 2,038 |
| Jun 30, 2026 | 10.17 | 10.17 | 9.96 | 9.96 | 9.83 | -1.39% | 3,611 |
| Jun 29, 2026 | 10.24 | 10.25 | 10.10 | 10.10 | 9.96 | -0.98% | 2,262 |
| Jun 26, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.06 | -0.49% | 4,025 |
| Jun 25, 2026 | 10.38 | 10.38 | 10.25 | 10.25 | 10.11 | -0.77% | 2,341 |
| Jun 24, 2026 | 10.14 | 10.49 | 10.14 | 10.33 | 10.19 | 3.41% | 4,912 |
| Jun 23, 2026 | 10.02 | 10.25 | 9.96 | 9.99 | 9.85 | -0.86% | 4,318 |
| Jun 22, 2026 | 9.70 | 10.21 | 9.56 | 10.08 | 9.94 | 4.77% | 13,149 |
| Jun 18, 2026 | 9.47 | 9.62 | 9.45 | 9.62 | 9.49 | 0.44% | 6,000 |
| Jun 17, 2026 | 9.40 | 9.80 | 9.27 | 9.58 | 9.45 | 2.63% | 19,000 |
| Jun 16, 2026 | 9.57 | 9.57 | 9.33 | 9.33 | 9.20 | -1.11% | 4,960 |
| Jun 15, 2026 | 9.46 | 9.75 | 9.44 | 9.57 | 9.31 | 2.30% | 12,674 |
| Jun 12, 2026 | 9.43 | 9.71 | 9.25 | 9.35 | 9.10 | -2.09% | 7,147 |
| Jun 11, 2026 | 9.80 | 9.83 | 9.45 | 9.55 | 9.29 | -1.95% | 9,883 |
| Jun 10, 2026 | 9.47 | 9.74 | 9.47 | 9.74 | 9.48 | 1.67% | 4,125 |
| Jun 9, 2026 | 9.95 | 10.14 | 9.47 | 9.58 | 9.32 | -4.15% | 65,367 |
| Jun 8, 2026 | 10.12 | 10.13 | 9.95 | 10.00 | 9.73 | 0.05% | 3,513 |
| Jun 5, 2026 | 9.95 | 10.00 | 9.95 | 9.99 | 9.72 | -0.06% | 1,358 |
| Jun 4, 2026 | 9.98 | 10.20 | 9.93 | 10.00 | 9.73 | 0.77% | 1,915 |
| Jun 3, 2026 | 10.09 | 10.20 | 9.92 | 9.92 | 9.65 | -1.20% | 8,573 |
| Jun 2, 2026 | 9.91 | 10.15 | 9.91 | 10.04 | 9.77 | 1.31% | 45,892 |
| Jun 1, 2026 | 10.09 | 10.17 | 9.90 | 9.91 | 9.64 | -2.84% | 14,605 |
| May 29, 2026 | 10.22 | 10.34 | 10.09 | 10.20 | 9.93 | 1.04% | 5,050 |
| May 28, 2026 | 10.01 | 10.19 | 10.01 | 10.10 | 9.82 | -0.15% | 3,853 |
| May 27, 2026 | 10.29 | 10.34 | 10.05 | 10.11 | 9.84 | -0.79% | 8,017 |
| May 26, 2026 | 10.31 | 10.59 | 10.10 | 10.19 | 9.92 | -2.02% | 81,041 |
| May 22, 2026 | 10.60 | 10.70 | 10.30 | 10.40 | 10.12 | -3.26% | 11,115 |
| May 21, 2026 | 10.70 | 10.75 | 10.70 | 10.75 | 10.46 | 0.47% | 7,257 |
| May 20, 2026 | 10.72 | 10.99 | 10.70 | 10.70 | 10.41 | -2.15% | 8,058 |