Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
25.24
0.00 (0.00%)
Mar 3, 2026, 4:00 PM EST - Market open
PDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.20 | 25.24 | 25.20 | 25.24 | 25.24 | 0.64% | 817 |
| Feb 27, 2026 | 25.12 | 25.20 | 25.08 | 25.08 | 25.08 | -0.75% | 2,623 |
| Feb 26, 2026 | 25.27 | 25.27 | 25.18 | 25.27 | 25.27 | 0.04% | 2,260 |
| Feb 25, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.48% | 224 |
| Feb 23, 2026 | 25.12 | 25.28 | 25.12 | 25.14 | 25.14 | -0.63% | 1,618 |
| Feb 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.04% | 332 |
| Feb 19, 2026 | 25.29 | 25.32 | 25.29 | 25.29 | 25.29 | -0.02% | 985 |
| Feb 18, 2026 | 25.24 | 25.30 | 25.24 | 25.30 | 25.30 | 0.78% | 2,497 |
| Feb 17, 2026 | 25.07 | 25.17 | 25.07 | 25.10 | 25.10 | -0.40% | 549 |
| Feb 12, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.03 | -0.17% | 275 |
| Feb 11, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.08 | -0.18% | 500 |
| Feb 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.12 | 0.26% | 277 |
| Feb 9, 2026 | 25.22 | 25.30 | 25.20 | 25.23 | 25.06 | 0.02% | 1,135 |
| Feb 6, 2026 | 25.21 | 25.22 | 25.12 | 25.22 | 25.05 | 0.04% | 2,577 |
| Feb 5, 2026 | 25.16 | 25.28 | 25.15 | 25.21 | 25.04 | 0.51% | 7,327 |
| Feb 4, 2026 | 25.36 | 25.36 | 25.08 | 25.08 | 24.91 | -1.07% | 2,384 |
| Feb 2, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.18 | 0.32% | 860 |
| Jan 30, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.10 | - | 183 |
| Jan 29, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.10 | - | 361 |
| Jan 28, 2026 | 25.27 | 25.27 | 25.20 | 25.27 | 25.10 | 0.41% | 1,835 |
| Jan 27, 2026 | 25.27 | 25.27 | 25.17 | 25.17 | 25.00 | -0.13% | 443 |
| Jan 26, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 25.03 | -0.27% | 731 |
| Jan 23, 2026 | 25.27 | 25.27 | 25.25 | 25.27 | 25.10 | 0.08% | 1,249 |
| Jan 22, 2026 | 25.26 | 25.26 | 25.05 | 25.25 | 25.08 | - | 4,007 |
| Jan 21, 2026 | 25.40 | 25.40 | 25.25 | 25.25 | 25.08 | 0.20% | 435 |
| Jan 16, 2026 | 25.31 | 25.31 | 25.20 | 25.20 | 25.03 | -0.47% | 3,155 |
| Jan 15, 2026 | 25.59 | 25.59 | 25.26 | 25.32 | 24.99 | 0.27% | 5,688 |
| Jan 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.92 | - | 417 |
| Jan 13, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 24.92 | -0.11% | 743 |
| Jan 12, 2026 | 25.25 | 25.30 | 25.24 | 25.28 | 24.94 | -0.15% | 1,874 |
| Jan 9, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 24.98 | 0.38% | 3,561 |
| Jan 8, 2026 | 25.41 | 25.41 | 25.22 | 25.22 | 24.89 | -0.28% | 760 |
| Jan 7, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 24.96 | 0.14% | 363 |
| Jan 6, 2026 | 25.29 | 25.29 | 25.22 | 25.25 | 24.92 | -0.14% | 910 |
| Jan 5, 2026 | 25.28 | 25.29 | 25.22 | 25.29 | 24.96 | 0.36% | 1,538 |
| Jan 2, 2026 | 25.28 | 25.28 | 25.16 | 25.20 | 24.87 | -0.17% | 2,264 |
| Dec 30, 2025 | 25.26 | 25.27 | 25.24 | 25.24 | 24.91 | -0.10% | 855 |
| Dec 29, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 24.94 | 0.04% | 207 |
| Dec 26, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.93 | -0.06% | 208 |
| Dec 23, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 24.94 | 0.17% | 395 |
| Dec 22, 2025 | 25.19 | 25.23 | 25.15 | 25.23 | 24.90 | 0.24% | 2,521 |
| Dec 19, 2025 | 25.21 | 25.21 | 25.10 | 25.17 | 24.84 | 0.40% | 2,318 |
| Dec 18, 2025 | 25.15 | 25.15 | 25.06 | 25.07 | 24.74 | -0.20% | 2,794 |
| Dec 17, 2025 | 25.05 | 25.25 | 25.05 | 25.12 | 24.79 | 0.24% | 1,015 |
| Dec 16, 2025 | 25.18 | 25.19 | 25.05 | 25.06 | 24.57 | -0.44% | 2,683 |
| Dec 15, 2025 | 25.20 | 25.20 | 25.17 | 25.17 | 24.67 | -0.59% | 382 |
| Dec 12, 2025 | 25.20 | 25.32 | 25.20 | 25.32 | 24.82 | 0.03% | 325 |
| Dec 11, 2025 | 25.21 | 25.31 | 25.21 | 25.31 | 24.81 | -0.35% | 435 |
| Dec 10, 2025 | 25.31 | 25.40 | 25.20 | 25.40 | 24.90 | 0.83% | 1,627 |
| Dec 9, 2025 | 25.25 | 25.25 | 25.15 | 25.19 | 24.69 | 0.12% | 521 |