Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
24.57
-0.31 (-1.25%)
May 2, 2025, 4:00 PM EDT - Market closed
PDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 48 |
| May 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 288 |
| Apr 30, 2025 | 24.87 | 24.87 | 24.55 | 24.60 | 24.60 | -1.13% | 1,520 |
| Apr 29, 2025 | 24.83 | 24.91 | 24.57 | 24.88 | 24.88 | - | 3,008 |
| Apr 28, 2025 | 24.48 | 24.88 | 24.48 | 24.88 | 24.88 | 0.69% | 1,457 |
| Apr 25, 2025 | 24.66 | 24.71 | 24.65 | 24.71 | 24.71 | 0.04% | 1,090 |
| Apr 24, 2025 | 24.48 | 24.73 | 24.40 | 24.70 | 24.70 | 0.43% | 4,518 |
| Apr 23, 2025 | 24.46 | 24.59 | 24.46 | 24.59 | 24.59 | 0.55% | 230 |
| Apr 22, 2025 | 24.70 | 24.70 | 24.45 | 24.46 | 24.46 | 0.45% | 1,181 |
| Apr 21, 2025 | 24.54 | 24.66 | 24.35 | 24.35 | 24.35 | -1.21% | 1,819 |
| Apr 17, 2025 | 24.67 | 24.67 | 24.65 | 24.65 | 24.65 | 1.44% | 482 |
| Apr 16, 2025 | 24.71 | 24.74 | 24.30 | 24.30 | 24.30 | -1.08% | 2,807 |
| Apr 15, 2025 | 25.10 | 25.10 | 24.57 | 24.57 | 24.40 | 0.10% | 952 |
| Apr 14, 2025 | 24.72 | 24.72 | 24.51 | 24.54 | 24.37 | -0.16% | 1,103 |
| Apr 11, 2025 | 24.35 | 24.58 | 24.33 | 24.58 | 24.41 | 0.69% | 2,414 |
| Apr 10, 2025 | 24.70 | 24.70 | 24.30 | 24.41 | 24.25 | -1.09% | 13,577 |
| Apr 9, 2025 | 24.65 | 25.15 | 24.50 | 24.68 | 24.51 | 0.33% | 9,793 |
| Apr 8, 2025 | 24.71 | 24.74 | 24.58 | 24.60 | 24.43 | -1.26% | 7,520 |
| Apr 7, 2025 | 24.91 | 24.92 | 24.91 | 24.92 | 24.75 | 0.71% | 359 |
| Apr 4, 2025 | 24.90 | 24.90 | 24.72 | 24.74 | 24.57 | 0.07% | 2,365 |
| Apr 3, 2025 | 25.13 | 25.13 | 24.72 | 24.72 | 24.55 | -1.11% | 13,083 |
| Apr 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | - | 107 |
| Apr 1, 2025 | 25.24 | 25.24 | 25.00 | 25.00 | 24.83 | -0.10% | 3,531 |
| Mar 31, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.85 | 0.10% | 360 |
| Mar 28, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 24.83 | - | 792 |
| Mar 27, 2025 | 25.00 | 25.03 | 25.00 | 25.00 | 24.83 | - | 4,236 |
| Mar 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | 0.14% | 1,009 |
| Mar 25, 2025 | 24.95 | 24.99 | 24.90 | 24.97 | 24.80 | 0.02% | 650 |
| Mar 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | -0.20% | 381 |
| Mar 21, 2025 | 24.94 | 25.01 | 24.80 | 25.01 | 24.84 | - | 5,634 |
| Mar 20, 2025 | 24.99 | 25.03 | 24.80 | 25.01 | 24.84 | -0.08% | 7,891 |
| Mar 19, 2025 | 24.81 | 25.03 | 24.80 | 25.03 | 24.86 | 0.16% | 10,777 |
| Mar 18, 2025 | 25.00 | 25.00 | 24.89 | 24.99 | 24.82 | 0.69% | 1,002 |
| Mar 17, 2025 | 24.91 | 25.02 | 24.80 | 24.82 | 24.65 | -0.32% | 4,823 |
| Mar 14, 2025 | 25.02 | 25.02 | 24.90 | 24.90 | 24.57 | -0.40% | 1,126 |
| Mar 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.66 | - | 1 |
| Mar 12, 2025 | 25.00 | 25.23 | 24.98 | 25.00 | 24.66 | 0.40% | 1,720 |
| Mar 11, 2025 | 25.05 | 25.23 | 24.80 | 24.90 | 24.57 | 0.20% | 3,260 |
| Mar 10, 2025 | 25.07 | 25.24 | 24.83 | 24.85 | 24.52 | -1.00% | 18,405 |
| Mar 7, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 24.76 | - | 470 |
| Mar 6, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.76 | - | - |
| Mar 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.76 | - | 54 |
| Mar 4, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 24.76 | -0.52% | 1,126 |
| Mar 3, 2025 | 25.08 | 25.23 | 25.08 | 25.23 | 24.89 | - | 300 |
| Feb 28, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.89 | - | 39 |
| Feb 27, 2025 | 25.01 | 25.23 | 24.90 | 25.23 | 24.89 | 0.76% | 2,533 |
| Feb 26, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.70 | -0.08% | 402 |
| Feb 25, 2025 | 25.02 | 25.06 | 25.02 | 25.06 | 24.72 | 0.20% | 940 |
| Feb 24, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.67 | - | 183 |
| Feb 21, 2025 | 25.09 | 25.11 | 25.01 | 25.01 | 24.67 | -0.16% | 948 |