Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Note
25.04
+0.02 (0.08%)
Oct 15, 2026, 4:00 PM EDT - Market closed
PDPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.96 | 25.04 | 24.93 | 25.04 | 25.04 | 0.75% | 2,316 |
| Oct 14, 2026 | 24.77 | 25.02 | 24.77 | 25.02 | 24.85 | 0.26% | 410 |
| Oct 13, 2026 | 25.06 | 25.06 | 24.77 | 24.96 | 24.79 | -0.34% | 932 |
| Oct 12, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.87 | 0.24% | 121 |
| Oct 9, 2026 | 24.47 | 24.98 | 24.47 | 24.98 | 24.81 | 0.24% | 975 |
| Oct 8, 2026 | 24.95 | 24.97 | 24.92 | 24.92 | 24.75 | -0.12% | 1,878 |
| Oct 7, 2026 | 24.86 | 24.97 | 24.85 | 24.95 | 24.78 | -0.36% | 2,841 |
| Oct 6, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.87 | 0.32% | 387 |
| Oct 2, 2026 | 24.78 | 25.09 | 24.47 | 24.96 | 24.79 | 0.65% | 6,462 |
| Oct 1, 2026 | 25.09 | 25.10 | 24.62 | 24.80 | 24.63 | -0.40% | 4,994 |
| Sep 30, 2026 | 24.90 | 25.05 | 24.76 | 24.90 | 24.73 | 0.38% | 12,452 |
| Sep 29, 2026 | 25.03 | 25.03 | 24.77 | 24.81 | 24.64 | -0.59% | 2,973 |
| Sep 28, 2026 | 25.05 | 25.05 | 24.95 | 24.95 | 24.79 | 0.01% | 856 |
| Sep 25, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.78 | -0.30% | 225 |
| Sep 24, 2026 | 25.05 | 25.05 | 25.03 | 25.03 | 24.86 | 0.30% | 2,349 |
| Sep 23, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.78 | -0.44% | 282 |
| Sep 22, 2026 | 25.17 | 25.17 | 25.00 | 25.06 | 24.89 | 0.04% | 5,666 |
| Sep 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | 0.20% | 145 |
| Sep 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | - | 111 |
| Sep 17, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 24.83 | 0.60% | 1,330 |
| Sep 16, 2026 | 24.96 | 24.96 | 24.85 | 24.85 | 24.68 | -0.39% | 2,554 |
| Sep 15, 2026 | 25.20 | 25.20 | 25.05 | 25.12 | 24.78 | 0.21% | 14,345 |
| Sep 14, 2026 | 25.17 | 25.17 | 25.06 | 25.06 | 24.73 | -0.42% | 8,251 |
| Sep 11, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.84 | 0.20% | 12,792 |
| Sep 10, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | 24.79 | -0.20% | 848 |
| Sep 9, 2026 | 25.16 | 25.17 | 25.07 | 25.17 | 24.84 | - | 2,174 |
| Sep 8, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.84 | 0.28% | 205 |
| Sep 4, 2026 | 25.17 | 25.17 | 25.10 | 25.10 | 24.77 | -0.28% | 6,294 |
| Sep 3, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.84 | - | 2,456 |
| Sep 2, 2026 | 25.16 | 25.17 | 25.05 | 25.17 | 24.84 | 0.48% | 8,005 |
| Sep 1, 2026 | 25.04 | 25.07 | 25.04 | 25.05 | 24.72 | -0.53% | 7,436 |
| Aug 31, 2026 | 25.15 | 25.20 | 25.15 | 25.18 | 24.85 | 0.41% | 14,980 |
| Aug 28, 2026 | 25.15 | 25.15 | 25.04 | 25.08 | 24.75 | -0.04% | 4,218 |
| Aug 27, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.76 | -0.04% | 1,097 |
| Aug 26, 2026 | 25.15 | 25.17 | 25.10 | 25.10 | 24.77 | -0.04% | 3,680 |
| Aug 25, 2026 | 25.15 | 25.15 | 25.11 | 25.11 | 24.78 | 0.12% | 2,043 |
| Aug 24, 2026 | 25.01 | 25.18 | 24.98 | 25.08 | 24.75 | -0.28% | 9,957 |
| Aug 21, 2026 | 25.14 | 25.15 | 25.13 | 25.15 | 24.82 | 0.36% | 5,149 |
| Aug 20, 2026 | 25.02 | 25.14 | 24.99 | 25.06 | 24.73 | -0.08% | 1,649 |
| Aug 19, 2026 | 25.26 | 25.28 | 25.07 | 25.08 | 24.75 | 0.04% | 2,329 |
| Aug 18, 2026 | 25.15 | 25.15 | 25.01 | 25.07 | 24.74 | -0.28% | 12,090 |
| Aug 17, 2026 | 25.05 | 25.15 | 24.98 | 25.14 | 24.81 | 0.67% | 2,792 |
| Aug 14, 2026 | 25.05 | 25.17 | 25.03 | 25.14 | 24.64 | -0.06% | 11,961 |
| Aug 13, 2026 | 25.13 | 25.20 | 25.10 | 25.16 | 24.66 | 0.06% | 9,085 |
| Aug 12, 2026 | 25.74 | 25.74 | 25.13 | 25.14 | 24.64 | -0.20% | 1,544 |
| Aug 11, 2026 | 25.12 | 25.63 | 25.11 | 25.19 | 24.69 | 0.08% | 5,018 |
| Aug 10, 2026 | 25.75 | 25.75 | 25.12 | 25.17 | 24.67 | 0.16% | 2,269 |
| Aug 7, 2026 | 25.12 | 25.29 | 25.12 | 25.13 | 24.63 | -0.36% | 3,300 |
| Aug 6, 2026 | 25.17 | 25.37 | 25.16 | 25.22 | 24.72 | 0.16% | 8,580 |
| Aug 5, 2026 | 25.25 | 25.43 | 25.17 | 25.18 | 24.68 | - | 3,354 |