Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
25.16
-0.34 (-1.33%)
At close: Oct 24, 2025, 4:00 PM EDT
25.16
0.00 (0.00%)
After-hours: Oct 24, 2025, 7:00 PM EDT
PDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.43 | 25.43 | 25.16 | 25.16 | 25.16 | -1.34% | 527 |
| Oct 22, 2025 | 25.35 | 25.50 | 25.31 | 25.50 | 25.50 | 1.00% | 791 |
| Oct 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.16% | 279 |
| Oct 20, 2025 | 25.09 | 25.22 | 25.09 | 25.21 | 25.21 | 0.16% | 1,055 |
| Oct 17, 2025 | 25.17 | 25.40 | 25.17 | 25.17 | 25.17 | -1.14% | 3,550 |
| Oct 16, 2025 | 25.50 | 25.50 | 25.26 | 25.46 | 25.29 | -0.16% | 455 |
| Oct 15, 2025 | 25.29 | 25.50 | 25.17 | 25.50 | 25.33 | 0.99% | 1,601 |
| Oct 14, 2025 | 25.28 | 25.28 | 25.25 | 25.25 | 25.09 | -0.20% | 1,801 |
| Oct 13, 2025 | 25.30 | 25.49 | 25.30 | 25.30 | 25.13 | -0.46% | 614 |
| Oct 10, 2025 | 25.28 | 25.42 | 25.28 | 25.42 | 25.25 | 0.58% | 3,513 |
| Oct 8, 2025 | 25.27 | 25.33 | 25.27 | 25.27 | 25.11 | - | 1,200 |
| Oct 7, 2025 | 25.28 | 25.28 | 25.27 | 25.27 | 25.11 | -0.35% | 357 |
| Oct 3, 2025 | 25.26 | 25.48 | 25.26 | 25.36 | 25.19 | -0.48% | 1,003 |
| Oct 2, 2025 | 25.26 | 25.48 | 25.26 | 25.48 | 25.32 | 0.95% | 302 |
| Sep 30, 2025 | 25.20 | 25.34 | 25.20 | 25.24 | 25.08 | 0.29% | 307 |
| Sep 25, 2025 | 25.17 | 25.50 | 25.14 | 25.17 | 25.01 | -0.89% | 2,207 |
| Sep 24, 2025 | 25.40 | 25.40 | 25.10 | 25.40 | 25.23 | 0.90% | 9,475 |
| Sep 23, 2025 | 25.36 | 25.36 | 25.17 | 25.17 | 25.01 | - | 1,679 |
| Sep 22, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.01 | -0.20% | 102 |
| Sep 19, 2025 | 25.27 | 25.29 | 25.17 | 25.22 | 25.06 | -0.65% | 2,126 |
| Sep 18, 2025 | 25.27 | 25.39 | 25.27 | 25.39 | 25.22 | -0.33% | 845 |
| Sep 16, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.30 | -0.04% | 471 |
| Sep 12, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.15 | 0.47% | 238 |
| Sep 11, 2025 | 25.44 | 25.44 | 25.32 | 25.36 | 25.03 | 0.14% | 2,094 |
| Sep 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.99 | 0.06% | 492 |
| Sep 9, 2025 | 25.40 | 25.50 | 25.30 | 25.31 | 24.98 | -0.28% | 3,783 |
| Sep 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.05 | -0.12% | 224 |
| Sep 4, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.08 | 0.34% | 376 |
| Sep 3, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.00 | 0.10% | 191 |
| Sep 2, 2025 | 26.15 | 26.15 | 25.27 | 25.30 | 24.97 | -0.28% | 2,540 |
| Aug 29, 2025 | 25.31 | 25.67 | 25.29 | 25.37 | 25.04 | - | 6,995 |
| Aug 28, 2025 | 25.32 | 25.37 | 25.32 | 25.37 | 25.04 | 0.24% | 250 |
| Aug 27, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 24.98 | 0.16% | 4,232 |
| Aug 26, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 24.94 | -0.12% | 4,378 |
| Aug 25, 2025 | 25.30 | 25.42 | 25.30 | 25.30 | 24.97 | 0.20% | 891 |
| Aug 21, 2025 | 25.33 | 25.33 | 25.24 | 25.25 | 24.92 | -0.42% | 3,142 |
| Aug 20, 2025 | 25.30 | 25.36 | 25.22 | 25.36 | 25.03 | 0.42% | 803 |
| Aug 19, 2025 | 25.42 | 25.42 | 25.20 | 25.25 | 24.92 | -0.51% | 5,370 |
| Aug 18, 2025 | 25.18 | 25.38 | 25.18 | 25.38 | 25.05 | 0.55% | 506 |
| Aug 15, 2025 | 25.23 | 25.32 | 25.20 | 25.24 | 24.91 | -0.16% | 2,383 |
| Aug 14, 2025 | 25.38 | 25.38 | 25.28 | 25.28 | 24.79 | -0.08% | 1,344 |
| Aug 13, 2025 | 25.20 | 25.36 | 25.20 | 25.30 | 24.81 | 0.50% | 3,668 |
| Aug 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.68 | 0.06% | 106 |
| Aug 11, 2025 | 25.20 | 26.00 | 25.05 | 25.16 | 24.67 | 0.44% | 2,980 |
| Aug 7, 2025 | 25.23 | 26.02 | 25.01 | 25.05 | 24.56 | -0.02% | 7,798 |
| Aug 6, 2025 | 25.00 | 25.06 | 25.00 | 25.06 | 24.57 | -0.18% | 831 |
| Aug 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.61 | -0.08% | 553 |
| Aug 4, 2025 | 25.17 | 25.17 | 25.10 | 25.12 | 24.63 | -0.18% | 890 |
| Aug 1, 2025 | 25.01 | 25.17 | 25.01 | 25.17 | 24.67 | 0.15% | 445 |
| Jul 31, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.64 | 0.50% | 376 |