Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
25.18
0.00 (0.00%)
Aug 5, 2026, 1:03 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 25.25 | 25.77 | 25.25 | 25.25 | - | 0.28% | 600 |
| Aug 4, 2026 | 25.15 | 26.63 | 25.15 | 25.18 | 25.18 | -0.12% | 7,684 |
| Aug 3, 2026 | 25.17 | 26.04 | 25.17 | 25.21 | 25.21 | 0.32% | 1,783 |
| Jul 31, 2026 | 25.09 | 25.13 | 25.08 | 25.13 | 25.13 | 0.20% | 2,251 |
| Jul 30, 2026 | 25.20 | 25.20 | 25.03 | 25.08 | 25.08 | -0.20% | 2,467 |
| Jul 29, 2026 | 25.09 | 25.13 | 25.05 | 25.13 | 25.13 | -0.04% | 8,462 |
| Jul 28, 2026 | 25.18 | 25.19 | 25.12 | 25.14 | 25.14 | 0.16% | 2,934 |
| Jul 27, 2026 | 25.06 | 25.18 | 25.01 | 25.10 | 25.10 | 0.08% | 4,733 |
| Jul 24, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | -0.16% | 711 |
| Jul 23, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 25.12 | - | 1,659 |
| Jul 22, 2026 | 25.08 | 25.17 | 25.08 | 25.12 | 25.12 | 0.08% | 6,100 |
| Jul 21, 2026 | 25.08 | 25.20 | 25.06 | 25.10 | 25.10 | -0.08% | 11,379 |
| Jul 20, 2026 | 25.01 | 25.18 | 25.01 | 25.12 | 25.12 | 0.08% | 21,878 |
| Jul 17, 2026 | 25.10 | 25.15 | 24.94 | 25.10 | 25.10 | 0.19% | 10,470 |
| Jul 16, 2026 | 25.23 | 25.23 | 25.21 | 25.22 | 25.05 | 0.04% | 3,247 |
| Jul 15, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.04 | -0.04% | 856 |
| Jul 14, 2026 | 25.25 | 25.25 | 25.17 | 25.22 | 25.05 | 0.10% | 1,038 |
| Jul 13, 2026 | 25.14 | 25.20 | 25.14 | 25.20 | 25.03 | -0.06% | 1,217 |
| Jul 10, 2026 | 25.12 | 25.23 | 25.11 | 25.21 | 25.04 | 0.24% | 911 |
| Jul 9, 2026 | 25.11 | 25.15 | 25.11 | 25.15 | 24.98 | 0.06% | 696 |
| Jul 8, 2026 | 25.17 | 25.17 | 25.14 | 25.14 | 24.97 | -0.26% | 2,848 |
| Jul 7, 2026 | 25.23 | 25.23 | 25.12 | 25.20 | 25.03 | 0.12% | 1,251 |
| Jul 6, 2026 | 25.22 | 25.23 | 25.10 | 25.17 | 25.00 | -0.32% | 1,565 |
| Jul 2, 2026 | 25.18 | 25.25 | 25.12 | 25.25 | 25.08 | 0.60% | 1,776 |
| Jul 1, 2026 | 25.22 | 25.22 | 24.93 | 25.10 | 24.93 | -0.19% | 5,090 |
| Jun 30, 2026 | 25.05 | 25.15 | 25.03 | 25.15 | 24.98 | 0.95% | 3,247 |
| Jun 29, 2026 | 25.07 | 25.07 | 24.87 | 24.91 | 24.75 | -0.57% | 504 |
| Jun 26, 2026 | 25.02 | 25.12 | 25.02 | 25.06 | 24.89 | 0.14% | 965 |
| Jun 25, 2026 | 25.15 | 25.15 | 24.99 | 25.02 | 24.85 | -0.22% | 2,183 |
| Jun 24, 2026 | 25.17 | 25.19 | 25.08 | 25.08 | 24.91 | 0.30% | 1,281 |
| Jun 23, 2026 | 25.18 | 25.25 | 25.00 | 25.00 | 24.83 | -0.75% | 6,775 |
| Jun 22, 2026 | 25.08 | 25.21 | 25.02 | 25.19 | 25.02 | 0.72% | 1,582 |
| Jun 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.84 | 0.03% | 171 |
| Jun 17, 2026 | 25.08 | 25.08 | 25.00 | 25.00 | 24.84 | -0.36% | 1,411 |
| Jun 16, 2026 | 25.11 | 25.11 | 25.05 | 25.10 | 24.93 | 0.41% | 1,486 |
| Jun 15, 2026 | 25.17 | 25.17 | 25.14 | 25.16 | 24.83 | 0.04% | 1,570 |
| Jun 12, 2026 | 25.20 | 25.20 | 25.15 | 25.15 | 24.82 | - | 320 |
| Jun 11, 2026 | 25.10 | 25.15 | 24.94 | 25.15 | 24.82 | -0.40% | 3,360 |
| Jun 9, 2026 | 25.21 | 25.25 | 25.21 | 25.25 | 24.92 | 0.66% | 842 |
| Jun 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.75 | -0.30% | 398 |
| Jun 5, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.83 | -0.12% | 512 |
| Jun 4, 2026 | 25.13 | 25.19 | 25.09 | 25.19 | 24.86 | 0.23% | 748 |
| Jun 3, 2026 | 25.19 | 25.19 | 25.13 | 25.13 | 24.80 | 0.12% | 726 |
| Jun 2, 2026 | 25.24 | 25.24 | 25.10 | 25.10 | 24.77 | -0.52% | 1,014 |
| Jun 1, 2026 | 25.06 | 25.24 | 25.06 | 25.23 | 24.90 | 0.68% | 1,242 |
| May 29, 2026 | 25.14 | 25.14 | 25.06 | 25.06 | 24.73 | -0.52% | 970 |
| May 28, 2026 | 25.24 | 25.24 | 25.19 | 25.19 | 24.86 | -0.04% | 439 |
| May 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | 0.02% | 523 |
| May 26, 2026 | 25.03 | 25.24 | 25.03 | 25.20 | 24.86 | -0.18% | 1,307 |
| May 20, 2026 | 25.00 | 25.24 | 24.97 | 25.24 | 24.91 | 0.36% | 2,518 |