Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
8.96
+0.01 (0.11%)
Sep 11, 2026, 4:00 PM EDT - Market closed
PDCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.08 | 9.11 | 8.80 | 8.96 | 8.96 | 0.11% | 7,026 |
| Sep 10, 2026 | 8.94 | 9.02 | 8.94 | 8.95 | 8.95 | -1.54% | 1,088 |
| Sep 9, 2026 | 9.07 | 9.09 | 9.06 | 9.09 | 9.09 | 0.44% | 918 |
| Sep 8, 2026 | 8.94 | 9.09 | 8.94 | 9.05 | 9.05 | 0.28% | 1,517 |
| Sep 4, 2026 | 8.94 | 9.06 | 8.92 | 9.03 | 9.03 | 2.91% | 2,335 |
| Sep 3, 2026 | 8.91 | 9.08 | 8.77 | 8.77 | 8.77 | -0.90% | 3,029 |
| Sep 1, 2026 | 8.84 | 8.85 | 8.81 | 8.85 | 8.85 | 0.68% | 2,851 |
| Aug 31, 2026 | 8.72 | 8.84 | 8.72 | 8.79 | 8.79 | -0.47% | 4,063 |
| Aug 28, 2026 | 8.80 | 9.00 | 8.80 | 8.83 | 8.83 | 0.35% | 2,449 |
| Aug 27, 2026 | 8.82 | 8.90 | 8.80 | 8.80 | 8.80 | -0.33% | 1,042 |
| Aug 26, 2026 | 8.82 | 8.99 | 8.80 | 8.83 | 8.83 | 0.11% | 3,359 |
| Aug 25, 2026 | 8.84 | 8.92 | 8.82 | 8.82 | 8.82 | -0.28% | 1,884 |
| Aug 24, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.84 | 0.74% | 3,051 |
| Aug 21, 2026 | 8.78 | 8.85 | 8.78 | 8.78 | 8.78 | - | 1,870 |
| Aug 20, 2026 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | 0.11% | 2,374 |
| Aug 19, 2026 | 9.03 | 9.04 | 8.76 | 8.77 | 8.77 | -1.35% | 11,171 |
| Aug 18, 2026 | 9.02 | 9.02 | 8.89 | 8.89 | 8.89 | -0.89% | 1,545 |
| Aug 17, 2026 | 8.88 | 8.99 | 8.88 | 8.97 | 8.97 | 1.47% | 1,448 |
| Aug 14, 2026 | 8.87 | 8.98 | 8.73 | 8.97 | 8.84 | -0.33% | 9,690 |
| Aug 13, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 8.87 | -0.50% | 1,449 |
| Aug 12, 2026 | 9.09 | 9.09 | 9.00 | 9.05 | 8.91 | 0.50% | 1,584 |
| Aug 10, 2026 | 9.04 | 9.21 | 8.86 | 9.00 | 8.87 | - | 4,887 |
| Aug 7, 2026 | 8.99 | 9.13 | 8.90 | 9.00 | 8.87 | 0.64% | 4,356 |
| Aug 6, 2026 | 8.88 | 8.94 | 8.77 | 8.94 | 8.81 | 0.60% | 6,687 |
| Aug 5, 2026 | 8.82 | 8.89 | 8.80 | 8.89 | 8.76 | 1.68% | 718 |
| Aug 4, 2026 | 8.80 | 8.80 | 8.65 | 8.74 | 8.62 | -1.82% | 11,229 |
| Aug 3, 2026 | 8.55 | 9.10 | 8.52 | 8.91 | 8.78 | 3.50% | 7,181 |
| Jul 31, 2026 | 8.85 | 8.95 | 8.45 | 8.60 | 8.48 | -6.22% | 27,876 |
| Jul 30, 2026 | 9.20 | 9.20 | 9.16 | 9.18 | 9.04 | 0.16% | 2,132 |
| Jul 29, 2026 | 9.30 | 9.30 | 9.16 | 9.16 | 9.03 | -1.51% | 8,874 |
| Jul 28, 2026 | 9.23 | 9.35 | 9.23 | 9.30 | 9.17 | 0.16% | 1,657 |
| Jul 27, 2026 | 9.22 | 9.46 | 9.22 | 9.29 | 9.15 | 0.70% | 1,546 |
| Jul 24, 2026 | 9.70 | 9.70 | 9.22 | 9.22 | 9.09 | -0.32% | 3,665 |
| Jul 23, 2026 | 9.39 | 9.41 | 9.24 | 9.25 | 9.12 | -2.73% | 5,541 |
| Jul 22, 2026 | 9.56 | 10.10 | 9.30 | 9.51 | 9.37 | -1.78% | 61,225 |
| Jul 21, 2026 | 9.61 | 9.68 | 9.61 | 9.68 | 9.54 | 2.39% | 1,713 |
| Jul 20, 2026 | 9.58 | 9.58 | 9.46 | 9.46 | 9.32 | -1.28% | 4,556 |
| Jul 17, 2026 | 9.40 | 9.58 | 9.40 | 9.58 | 9.44 | 1.13% | 992 |
| Jul 16, 2026 | 9.50 | 9.68 | 9.45 | 9.60 | 9.33 | -0.50% | 3,416 |
| Jul 15, 2026 | 9.58 | 9.75 | 9.58 | 9.65 | 9.38 | 0.73% | 4,040 |
| Jul 14, 2026 | 9.66 | 9.68 | 9.37 | 9.58 | 9.31 | 0.10% | 9,013 |
| Jul 13, 2026 | 9.55 | 9.59 | 9.55 | 9.57 | 9.30 | 0.95% | 1,723 |
| Jul 10, 2026 | 9.49 | 9.54 | 9.32 | 9.48 | 9.22 | 0.32% | 4,223 |
| Jul 9, 2026 | 9.56 | 9.56 | 9.39 | 9.45 | 9.19 | 1.39% | 6,723 |
| Jul 8, 2026 | 9.84 | 9.84 | 9.30 | 9.32 | 9.06 | -3.42% | 5,199 |
| Jul 7, 2026 | 9.99 | 9.99 | 9.65 | 9.65 | 9.38 | -3.39% | 3,333 |
| Jul 6, 2026 | 9.80 | 9.99 | 9.80 | 9.99 | 9.71 | 1.93% | 1,735 |
| Jul 2, 2026 | 9.57 | 9.80 | 9.55 | 9.80 | 9.53 | 2.08% | 6,120 |
| Jul 1, 2026 | 10.05 | 10.05 | 9.60 | 9.60 | 9.33 | -3.61% | 2,038 |
| Jun 30, 2026 | 10.17 | 10.17 | 9.96 | 9.96 | 9.68 | -1.39% | 3,611 |