Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
8.38
-0.14 (-1.65%)
At close: Oct 2, 2026, 4:00 PM EDT
8.52
+0.14 (1.68%)
After-hours: Oct 2, 2026, 7:22 PM EDT
PDCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.69 | 8.69 | 8.38 | 8.38 | 8.38 | -1.65% | 1,184 |
| Oct 1, 2026 | 8.71 | 8.80 | 8.50 | 8.52 | 8.52 | -1.45% | 5,889 |
| Sep 30, 2026 | 8.80 | 8.80 | 8.45 | 8.65 | 8.65 | -1.76% | 3,185 |
| Sep 29, 2026 | 8.57 | 8.80 | 8.57 | 8.80 | 8.80 | 1.48% | 1,029 |
| Sep 28, 2026 | 8.70 | 8.70 | 8.67 | 8.67 | 8.67 | -0.33% | 745 |
| Sep 25, 2026 | 8.76 | 8.82 | 8.62 | 8.70 | 8.70 | 0.35% | 2,310 |
| Sep 24, 2026 | 8.86 | 8.86 | 8.67 | 8.67 | 8.67 | -0.11% | 1,613 |
| Sep 23, 2026 | 8.78 | 8.97 | 8.68 | 8.68 | 8.68 | -1.93% | 3,141 |
| Sep 22, 2026 | 8.83 | 8.85 | 8.83 | 8.85 | 8.85 | 0.22% | 1,390 |
| Sep 21, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.38% | 705 |
| Sep 18, 2026 | 8.78 | 8.98 | 8.71 | 8.71 | 8.71 | -3.11% | 4,451 |
| Sep 17, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.40% | 288 |
| Sep 16, 2026 | 8.97 | 9.10 | 8.97 | 9.03 | 9.03 | 0.73% | 1,151 |
| Sep 15, 2026 | 9.00 | 9.10 | 9.00 | 9.09 | 8.96 | -0.11% | 1,127 |
| Sep 14, 2026 | 9.00 | 9.10 | 8.76 | 9.10 | 8.97 | 1.56% | 1,873 |
| Sep 11, 2026 | 9.08 | 9.11 | 8.80 | 8.96 | 8.83 | 0.11% | 7,027 |
| Sep 10, 2026 | 8.94 | 9.02 | 8.94 | 8.95 | 8.82 | -1.54% | 1,090 |
| Sep 9, 2026 | 9.07 | 9.09 | 9.06 | 9.09 | 8.96 | 0.44% | 918 |
| Sep 8, 2026 | 8.94 | 9.09 | 8.94 | 9.05 | 8.92 | 0.28% | 1,518 |
| Sep 4, 2026 | 8.94 | 9.06 | 8.92 | 9.03 | 8.90 | 2.91% | 2,335 |
| Sep 3, 2026 | 8.91 | 9.08 | 8.77 | 8.77 | 8.64 | -0.90% | 3,030 |
| Sep 1, 2026 | 8.84 | 8.85 | 8.81 | 8.85 | 8.72 | 0.68% | 2,852 |
| Aug 31, 2026 | 8.72 | 8.84 | 8.72 | 8.79 | 8.66 | -0.47% | 4,063 |
| Aug 28, 2026 | 8.80 | 9.00 | 8.80 | 8.83 | 8.70 | 0.35% | 2,450 |
| Aug 27, 2026 | 8.82 | 8.90 | 8.80 | 8.80 | 8.67 | -0.33% | 1,076 |
| Aug 26, 2026 | 8.82 | 8.99 | 8.80 | 8.83 | 8.70 | 0.11% | 3,360 |
| Aug 25, 2026 | 8.84 | 8.92 | 8.82 | 8.82 | 8.69 | -0.28% | 1,886 |
| Aug 24, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.72 | 0.74% | 3,051 |
| Aug 21, 2026 | 8.78 | 8.85 | 8.78 | 8.78 | 8.65 | - | 1,871 |
| Aug 20, 2026 | 8.74 | 8.78 | 8.74 | 8.78 | 8.65 | 0.11% | 2,374 |
| Aug 19, 2026 | 9.03 | 9.04 | 8.76 | 8.77 | 8.64 | -1.35% | 11,172 |
| Aug 18, 2026 | 9.02 | 9.02 | 8.89 | 8.89 | 8.76 | -0.89% | 1,546 |
| Aug 17, 2026 | 8.88 | 8.99 | 8.88 | 8.97 | 8.84 | 1.47% | 1,448 |
| Aug 14, 2026 | 8.87 | 8.98 | 8.73 | 8.97 | 8.71 | -0.33% | 9,690 |
| Aug 13, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 8.74 | -0.50% | 1,449 |
| Aug 12, 2026 | 9.09 | 9.09 | 9.00 | 9.05 | 8.79 | 0.50% | 1,584 |
| Aug 10, 2026 | 9.04 | 9.21 | 8.86 | 9.00 | 8.74 | - | 4,887 |
| Aug 7, 2026 | 8.99 | 9.13 | 8.90 | 9.00 | 8.74 | 0.64% | 4,356 |
| Aug 6, 2026 | 8.88 | 8.94 | 8.77 | 8.94 | 8.69 | 0.60% | 6,687 |
| Aug 5, 2026 | 8.82 | 8.89 | 8.80 | 8.89 | 8.64 | 1.68% | 718 |
| Aug 4, 2026 | 8.80 | 8.80 | 8.65 | 8.74 | 8.49 | -1.82% | 11,229 |
| Aug 3, 2026 | 8.55 | 9.10 | 8.52 | 8.91 | 8.65 | 3.50% | 7,181 |
| Jul 31, 2026 | 8.85 | 8.95 | 8.45 | 8.60 | 8.36 | -6.22% | 27,876 |
| Jul 30, 2026 | 9.20 | 9.20 | 9.16 | 9.18 | 8.91 | 0.16% | 2,132 |
| Jul 29, 2026 | 9.30 | 9.30 | 9.16 | 9.16 | 8.90 | -1.51% | 8,874 |
| Jul 28, 2026 | 9.23 | 9.35 | 9.23 | 9.30 | 9.03 | 0.16% | 1,657 |
| Jul 27, 2026 | 9.22 | 9.46 | 9.22 | 9.29 | 9.02 | 0.70% | 1,546 |
| Jul 24, 2026 | 9.70 | 9.70 | 9.22 | 9.22 | 8.96 | -0.32% | 3,665 |
| Jul 23, 2026 | 9.39 | 9.41 | 9.24 | 9.25 | 8.99 | -2.73% | 5,541 |
| Jul 22, 2026 | 9.56 | 10.10 | 9.30 | 9.51 | 9.24 | -1.78% | 61,225 |