Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
25.20
+0.05 (0.19%)
Jan 16, 2026, 4:00 PM EST - Market closed
PDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.31 | 25.31 | 25.20 | 25.20 | 25.20 | -0.47% | 3,155 |
| Jan 15, 2026 | 25.59 | 25.59 | 25.26 | 25.32 | 25.15 | 0.27% | 5,688 |
| Jan 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.08 | - | 417 |
| Jan 13, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 25.08 | -0.11% | 743 |
| Jan 12, 2026 | 25.25 | 25.30 | 25.24 | 25.28 | 25.11 | -0.15% | 1,874 |
| Jan 9, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.15 | 0.38% | 3,561 |
| Jan 8, 2026 | 25.41 | 25.41 | 25.22 | 25.22 | 25.05 | -0.28% | 760 |
| Jan 7, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.12 | 0.14% | 363 |
| Jan 6, 2026 | 25.29 | 25.29 | 25.22 | 25.25 | 25.09 | -0.14% | 910 |
| Jan 5, 2026 | 25.28 | 25.29 | 25.22 | 25.29 | 25.12 | 0.36% | 1,538 |
| Jan 2, 2026 | 25.28 | 25.28 | 25.16 | 25.20 | 25.03 | -0.17% | 2,264 |
| Dec 30, 2025 | 25.26 | 25.27 | 25.24 | 25.24 | 25.08 | -0.10% | 855 |
| Dec 29, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.10 | 0.04% | 207 |
| Dec 26, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.09 | -0.06% | 208 |
| Dec 23, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 25.11 | 0.17% | 395 |
| Dec 22, 2025 | 25.19 | 25.23 | 25.15 | 25.23 | 25.06 | 0.24% | 2,521 |
| Dec 19, 2025 | 25.21 | 25.21 | 25.10 | 25.17 | 25.00 | 0.40% | 2,318 |
| Dec 18, 2025 | 25.15 | 25.15 | 25.06 | 25.07 | 24.90 | -0.20% | 2,794 |
| Dec 17, 2025 | 25.05 | 25.25 | 25.05 | 25.12 | 24.95 | 0.24% | 1,015 |
| Dec 16, 2025 | 25.18 | 25.19 | 25.05 | 25.06 | 24.73 | -0.44% | 2,683 |
| Dec 15, 2025 | 25.20 | 25.20 | 25.17 | 25.17 | 24.84 | -0.59% | 382 |
| Dec 12, 2025 | 25.20 | 25.32 | 25.20 | 25.32 | 24.99 | 0.03% | 325 |
| Dec 11, 2025 | 25.21 | 25.31 | 25.21 | 25.31 | 24.98 | -0.35% | 435 |
| Dec 10, 2025 | 25.31 | 25.40 | 25.20 | 25.40 | 25.06 | 0.83% | 1,627 |
| Dec 9, 2025 | 25.25 | 25.25 | 25.15 | 25.19 | 24.86 | 0.12% | 521 |
| Dec 8, 2025 | 25.09 | 25.28 | 25.05 | 25.16 | 24.83 | 0.44% | 3,083 |
| Dec 5, 2025 | 25.18 | 25.19 | 25.02 | 25.05 | 24.72 | -0.32% | 3,741 |
| Dec 2, 2025 | 25.39 | 25.39 | 25.13 | 25.13 | 24.80 | -0.49% | 1,630 |
| Dec 1, 2025 | 25.28 | 25.28 | 25.25 | 25.26 | 24.92 | -0.13% | 2,601 |
| Nov 24, 2025 | 25.34 | 25.40 | 25.28 | 25.29 | 24.96 | 0.43% | 947 |
| Nov 21, 2025 | 25.17 | 25.19 | 25.15 | 25.18 | 24.85 | 0.02% | 2,756 |
| Nov 20, 2025 | 25.12 | 25.18 | 25.08 | 25.18 | 24.84 | -0.27% | 1,332 |
| Nov 19, 2025 | 25.15 | 25.26 | 25.15 | 25.24 | 24.91 | 0.37% | 7,255 |
| Nov 18, 2025 | 25.21 | 25.21 | 25.15 | 25.15 | 24.82 | -0.36% | 621 |
| Nov 17, 2025 | 25.17 | 25.24 | 25.17 | 25.24 | 24.91 | 0.28% | 3,309 |
| Nov 14, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 24.84 | -0.32% | 354 |
| Nov 13, 2025 | 25.36 | 25.36 | 25.21 | 25.25 | 24.75 | 0.16% | 4,118 |
| Nov 12, 2025 | 25.30 | 25.36 | 25.21 | 25.21 | 24.71 | -0.12% | 1,731 |
| Nov 11, 2025 | 25.32 | 25.32 | 25.20 | 25.24 | 24.74 | -0.36% | 2,127 |
| Nov 10, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 24.83 | -0.12% | 176 |
| Nov 7, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 24.86 | 0.08% | 1,111 |
| Nov 6, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 24.84 | 0.28% | 100 |
| Nov 5, 2025 | 25.18 | 25.27 | 25.18 | 25.27 | 24.77 | 0.04% | 1,974 |
| Nov 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.76 | -0.08% | 884 |
| Nov 3, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.78 | -0.71% | 137 |
| Oct 31, 2025 | 25.26 | 25.46 | 25.26 | 25.46 | 24.96 | 0.46% | 398 |
| Oct 30, 2025 | 25.21 | 25.35 | 25.21 | 25.34 | 24.84 | 0.29% | 1,092 |
| Oct 29, 2025 | 25.32 | 25.50 | 25.25 | 25.27 | 24.77 | -0.90% | 1,094 |
| Oct 28, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 25.00 | 1.27% | 2,239 |
| Oct 27, 2025 | 25.08 | 25.18 | 25.08 | 25.18 | 24.68 | 0.07% | 340 |