Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
24.85
+0.08 (0.34%)
Jun 18, 2025, 10:19 AM - Market open
PDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 24.69 | 24.77 | 24.69 | 24.77 | 24.77 | 0.35% | 492 |
| Jun 16, 2025 | 25.00 | 25.00 | 24.68 | 24.68 | 24.68 | -1.52% | 695 |
| Jun 13, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | - | 1,241 |
| Jun 12, 2025 | 25.05 | 25.06 | 25.03 | 25.06 | 24.89 | - | 700 |
| Jun 11, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 0.24% | 779 |
| Jun 10, 2025 | 24.97 | 25.00 | 24.95 | 25.00 | 24.83 | 0.04% | 15,027 |
| Jun 9, 2025 | 24.96 | 25.01 | 24.96 | 24.99 | 24.82 | -0.12% | 3,246 |
| Jun 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.85 | 1.25% | 221 |
| Jun 5, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.54 | - | - |
| Jun 4, 2025 | 24.80 | 25.07 | 24.71 | 24.71 | 24.54 | 0.24% | 12,886 |
| Jun 3, 2025 | 24.73 | 24.73 | 24.65 | 24.65 | 24.49 | -1.14% | 2,002 |
| Jun 2, 2025 | 24.75 | 24.93 | 24.75 | 24.93 | 24.77 | 0.78% | 2,254 |
| May 30, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.57 | - | 92 |
| May 29, 2025 | 24.92 | 24.92 | 24.74 | 24.74 | 24.57 | 0.08% | 1,000 |
| May 28, 2025 | 24.73 | 24.73 | 24.72 | 24.72 | 24.55 | -0.36% | 1,000 |
| May 27, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.64 | - | 79 |
| May 23, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 24.64 | 0.36% | 6,547 |
| May 22, 2025 | 24.77 | 24.77 | 24.72 | 24.72 | 24.55 | -0.92% | 3,236 |
| May 21, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.78 | - | 179 |
| May 20, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.78 | - | 3 |
| May 19, 2025 | 24.80 | 24.95 | 24.80 | 24.95 | 24.78 | 0.56% | 279 |
| May 16, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.64 | - | 375 |
| May 15, 2025 | 25.29 | 25.29 | 24.81 | 24.81 | 24.48 | 0.10% | 1,504 |
| May 14, 2025 | 25.15 | 25.23 | 24.66 | 24.79 | 24.46 | -1.44% | 6,047 |
| May 13, 2025 | 24.91 | 25.15 | 24.91 | 25.15 | 24.81 | 1.08% | 3,725 |
| May 12, 2025 | 24.81 | 24.88 | 24.81 | 24.88 | 24.55 | 0.53% | 1,162 |
| May 9, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.42 | - | 59 |
| May 8, 2025 | 24.67 | 24.90 | 24.67 | 24.75 | 24.42 | 0.41% | 4,256 |
| May 7, 2025 | 24.71 | 24.71 | 24.65 | 24.65 | 24.32 | 0.20% | 1,125 |
| May 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | - | 102 |
| May 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | - | 138 |
| May 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | - | 48 |
| May 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | - | 288 |
| Apr 30, 2025 | 24.87 | 24.87 | 24.55 | 24.60 | 24.27 | -1.13% | 1,520 |
| Apr 29, 2025 | 24.83 | 24.91 | 24.57 | 24.88 | 24.55 | - | 3,008 |
| Apr 28, 2025 | 24.48 | 24.88 | 24.48 | 24.88 | 24.55 | 0.69% | 1,457 |
| Apr 25, 2025 | 24.66 | 24.71 | 24.65 | 24.71 | 24.38 | 0.04% | 1,090 |
| Apr 24, 2025 | 24.48 | 24.73 | 24.40 | 24.70 | 24.37 | 0.43% | 4,518 |
| Apr 23, 2025 | 24.46 | 24.59 | 24.46 | 24.59 | 24.27 | 0.55% | 230 |
| Apr 22, 2025 | 24.70 | 24.70 | 24.45 | 24.46 | 24.13 | 0.45% | 1,181 |
| Apr 21, 2025 | 24.54 | 24.66 | 24.35 | 24.35 | 24.03 | -1.21% | 1,819 |
| Apr 17, 2025 | 24.67 | 24.67 | 24.65 | 24.65 | 24.32 | 1.44% | 482 |
| Apr 16, 2025 | 24.71 | 24.74 | 24.30 | 24.30 | 23.98 | -1.08% | 2,807 |
| Apr 15, 2025 | 25.10 | 25.10 | 24.57 | 24.57 | 24.07 | 0.10% | 952 |
| Apr 14, 2025 | 24.72 | 24.72 | 24.51 | 24.54 | 24.05 | -0.16% | 1,103 |
| Apr 11, 2025 | 24.35 | 24.58 | 24.33 | 24.58 | 24.09 | 0.69% | 2,414 |
| Apr 10, 2025 | 24.70 | 24.70 | 24.30 | 24.41 | 23.92 | -1.09% | 13,577 |
| Apr 9, 2025 | 24.65 | 25.15 | 24.50 | 24.68 | 24.19 | 0.33% | 9,793 |
| Apr 8, 2025 | 24.71 | 24.74 | 24.58 | 24.60 | 24.11 | -1.26% | 7,520 |
| Apr 7, 2025 | 24.91 | 24.92 | 24.91 | 24.92 | 24.42 | 0.71% | 359 |