Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
25.10
-0.09 (-0.36%)
Mar 27, 2026, 4:00 PM EDT - Market closed
PDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 25.02 | 25.20 | 25.00 | 25.10 | 25.10 | -0.36% | 3,001 |
| Mar 25, 2026 | 25.00 | 25.19 | 25.00 | 25.19 | 25.19 | 0.44% | 4,258 |
| Mar 24, 2026 | 25.08 | 25.08 | 25.00 | 25.08 | 25.08 | 0.36% | 776 |
| Mar 23, 2026 | 25.02 | 25.17 | 24.88 | 24.99 | 24.99 | -0.52% | 14,535 |
| Mar 18, 2026 | 25.12 | 25.14 | 25.01 | 25.12 | 25.12 | 0.80% | 773 |
| Mar 17, 2026 | 24.90 | 24.92 | 24.90 | 24.92 | 24.92 | -0.52% | 2,703 |
| Mar 16, 2026 | 25.14 | 25.15 | 25.05 | 25.05 | 24.88 | -0.24% | 1,437 |
| Mar 13, 2026 | 25.16 | 25.16 | 25.00 | 25.11 | 24.94 | -0.12% | 803 |
| Mar 12, 2026 | 25.01 | 25.15 | 25.01 | 25.14 | 24.97 | 1.17% | 1,384 |
| Mar 11, 2026 | 25.09 | 25.09 | 24.51 | 24.85 | 24.68 | -1.35% | 19,363 |
| Mar 10, 2026 | 25.15 | 25.19 | 25.15 | 25.19 | 25.02 | 0.44% | 603 |
| Mar 9, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | -0.63% | 383 |
| Mar 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | - | 235 |
| Mar 3, 2026 | 25.20 | 25.24 | 25.20 | 25.24 | 25.07 | 0.64% | 817 |
| Feb 27, 2026 | 25.12 | 25.20 | 25.08 | 25.08 | 24.91 | -0.75% | 2,673 |
| Feb 26, 2026 | 25.27 | 25.27 | 25.18 | 25.27 | 25.10 | 0.04% | 2,260 |
| Feb 25, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.09 | 0.48% | 224 |
| Feb 23, 2026 | 25.12 | 25.28 | 25.12 | 25.14 | 24.97 | -0.63% | 1,618 |
| Feb 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.13 | 0.04% | 332 |
| Feb 19, 2026 | 25.29 | 25.32 | 25.29 | 25.29 | 25.12 | -0.02% | 985 |
| Feb 18, 2026 | 25.24 | 25.30 | 25.24 | 25.30 | 25.13 | 0.78% | 2,497 |
| Feb 17, 2026 | 25.07 | 25.17 | 25.07 | 25.10 | 24.93 | -0.40% | 549 |
| Feb 12, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 24.87 | -0.17% | 275 |
| Feb 11, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.91 | -0.18% | 500 |
| Feb 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 24.96 | 0.26% | 277 |
| Feb 9, 2026 | 25.22 | 25.30 | 25.20 | 25.23 | 24.89 | 0.02% | 1,135 |
| Feb 6, 2026 | 25.21 | 25.22 | 25.12 | 25.22 | 24.89 | 0.04% | 2,577 |
| Feb 5, 2026 | 25.16 | 25.28 | 25.15 | 25.21 | 24.88 | 0.51% | 7,327 |
| Feb 4, 2026 | 25.36 | 25.36 | 25.08 | 25.08 | 24.75 | -1.07% | 2,384 |
| Feb 2, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.01 | 0.32% | 860 |
| Jan 30, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.94 | - | 183 |
| Jan 29, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.94 | - | 361 |
| Jan 28, 2026 | 25.27 | 25.27 | 25.20 | 25.27 | 24.94 | 0.41% | 1,835 |
| Jan 27, 2026 | 25.27 | 25.27 | 25.17 | 25.17 | 24.83 | -0.13% | 443 |
| Jan 26, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 24.87 | -0.27% | 731 |
| Jan 23, 2026 | 25.27 | 25.27 | 25.25 | 25.27 | 24.94 | 0.08% | 1,249 |
| Jan 22, 2026 | 25.26 | 25.26 | 25.05 | 25.25 | 24.92 | - | 4,007 |
| Jan 21, 2026 | 25.40 | 25.40 | 25.25 | 25.25 | 24.92 | 0.20% | 435 |
| Jan 16, 2026 | 25.31 | 25.31 | 25.20 | 25.20 | 24.87 | -0.47% | 3,155 |
| Jan 15, 2026 | 25.59 | 25.59 | 25.26 | 25.32 | 24.82 | 0.27% | 5,688 |
| Jan 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.75 | - | 417 |
| Jan 13, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 24.75 | -0.11% | 743 |
| Jan 12, 2026 | 25.25 | 25.30 | 25.24 | 25.28 | 24.78 | -0.15% | 1,874 |
| Jan 9, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 24.82 | 0.38% | 3,561 |
| Jan 8, 2026 | 25.41 | 25.41 | 25.22 | 25.22 | 24.72 | -0.28% | 760 |
| Jan 7, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 24.79 | 0.14% | 363 |
| Jan 6, 2026 | 25.29 | 25.29 | 25.22 | 25.25 | 24.76 | -0.14% | 910 |
| Jan 5, 2026 | 25.28 | 25.29 | 25.22 | 25.29 | 24.79 | 0.36% | 1,538 |
| Jan 2, 2026 | 25.28 | 25.28 | 25.16 | 25.20 | 24.70 | -0.17% | 2,264 |
| Dec 30, 2025 | 25.26 | 25.27 | 25.24 | 25.24 | 24.75 | -0.10% | 855 |