Skip to main content
logo
Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
25.48
+0.24 (0.96%)
Oct 2, 2025, 4:00 PM EDT - Market closed

PDPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202525.2625.4825.2625.4825.480.95%302
Sep 30, 202525.2025.3425.2025.2425.240.29%307
Sep 25, 202525.1725.5025.1425.1725.17-0.89%2,207
Sep 24, 202525.4025.4025.1025.4025.400.90%9,475
Sep 23, 202525.3625.3625.1725.1725.17-1,679
Sep 22, 202525.1725.1725.1725.1725.17-0.20%102
Sep 19, 202525.2725.2925.1725.2225.22-0.65%2,126
Sep 18, 202525.2725.3925.2725.3925.39-0.33%845
Sep 16, 202525.4725.4725.4725.4725.47-0.04%471
Sep 12, 202525.4825.4825.4825.4825.310.47%238
Sep 11, 202525.4425.4425.3225.3625.190.14%2,094
Sep 10, 202525.3225.3225.3225.3225.160.06%492
Sep 9, 202525.4025.5025.3025.3125.15-0.28%3,783
Sep 8, 202525.3825.3825.3825.3825.21-0.12%224
Sep 4, 202525.4125.4125.4125.4125.240.34%376
Sep 3, 202525.3325.3325.3325.3325.160.10%191
Sep 2, 202526.1526.1525.2725.3025.13-0.28%2,540
Aug 29, 202525.3125.6725.2925.3725.20-6,995
Aug 28, 202525.3225.3725.3225.3725.200.24%250
Aug 27, 202525.2825.3125.2825.3125.140.16%4,232
Aug 26, 202525.2625.2725.2525.2725.11-0.12%4,378
Aug 25, 202525.3025.4225.3025.3025.130.20%891
Aug 21, 202525.3325.3325.2425.2525.09-0.42%3,142
Aug 20, 202525.3025.3625.2225.3625.190.42%803
Aug 19, 202525.4225.4225.2025.2525.09-0.51%5,370
Aug 18, 202525.1825.3825.1825.3825.210.55%506
Aug 15, 202525.2325.3225.2025.2425.08-0.16%2,383
Aug 14, 202525.3825.3825.2825.2824.95-0.08%1,344
Aug 13, 202525.2025.3625.2025.3024.970.50%3,668
Aug 12, 202525.1825.1825.1825.1824.850.06%106
Aug 11, 202525.2026.0025.0525.1624.830.44%2,980
Aug 7, 202525.2326.0225.0125.0524.72-0.02%7,798
Aug 6, 202525.0025.0625.0025.0624.73-0.18%831
Aug 5, 202525.1025.1025.1025.1024.77-0.08%553
Aug 4, 202525.1725.1725.1025.1224.79-0.18%890
Aug 1, 202525.0125.1725.0125.1724.840.15%445
Jul 31, 202525.1325.1325.1325.1324.800.50%376
Jul 30, 202525.0325.0624.8925.0024.68-0.07%1,907
Jul 29, 202525.0525.0525.0225.0224.690.66%1,961
Jul 28, 202524.7625.0324.7624.8624.53-0.70%3,531
Jul 25, 202525.0325.1224.8625.0324.70-0.16%3,102
Jul 24, 202525.1525.2225.0725.0724.74-0.20%1,022
Jul 23, 202525.1625.1624.8125.1224.79-0.12%1,845
Jul 21, 202525.1925.1925.1225.1524.82-0.12%1,535
Jul 18, 202525.2525.2925.1825.1824.850.25%2,936
Jul 17, 202525.3325.3325.0025.1224.79-0.57%725
Jul 16, 202525.1225.2625.1225.2624.770.76%3,730
Jul 15, 202525.1225.1225.0625.0724.580.03%1,055
Jul 14, 202525.1225.1525.0525.0624.57-0.08%3,812
Jul 10, 202525.0825.0825.0825.0824.59-0.23%546