Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
25.10
-0.13 (-0.52%)
Jun 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.24 | 25.24 | 25.10 | 25.10 | 25.10 | -0.52% | 1,014 |
| Jun 1, 2026 | 25.06 | 25.24 | 25.06 | 25.23 | 25.23 | 0.68% | 1,242 |
| May 29, 2026 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | -0.52% | 970 |
| May 28, 2026 | 25.24 | 25.24 | 25.19 | 25.19 | 25.19 | -0.04% | 439 |
| May 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.02% | 523 |
| May 26, 2026 | 25.03 | 25.24 | 25.03 | 25.20 | 25.20 | -0.18% | 1,307 |
| May 20, 2026 | 25.00 | 25.24 | 24.97 | 25.24 | 25.24 | 0.36% | 2,518 |
| May 19, 2026 | 24.99 | 25.15 | 24.90 | 25.15 | 25.15 | 0.64% | 1,657 |
| May 18, 2026 | 24.97 | 25.04 | 24.97 | 24.99 | 24.99 | 0.28% | 1,823 |
| May 15, 2026 | 25.07 | 25.07 | 24.92 | 24.92 | 24.92 | -0.57% | 315 |
| May 14, 2026 | 24.99 | 25.23 | 24.99 | 25.23 | 25.06 | 0.96% | 9,844 |
| May 13, 2026 | 25.15 | 25.18 | 24.87 | 24.99 | 24.82 | -0.64% | 3,507 |
| May 12, 2026 | 25.25 | 25.25 | 25.12 | 25.15 | 24.98 | - | 386 |
| May 11, 2026 | 25.18 | 25.18 | 25.15 | 25.15 | 24.98 | -0.12% | 358 |
| May 8, 2026 | 25.11 | 25.25 | 25.11 | 25.18 | 25.01 | -0.02% | 2,226 |
| May 7, 2026 | 25.24 | 25.24 | 25.19 | 25.19 | 25.02 | -0.22% | 768 |
| May 6, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | - | 721 |
| May 5, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | - | 165 |
| May 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | - | 449 |
| May 1, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | - | 377 |
| Apr 30, 2026 | 25.22 | 25.24 | 25.17 | 25.24 | 25.07 | 0.04% | 5,052 |
| Apr 27, 2026 | 25.05 | 25.24 | 25.05 | 25.23 | 25.06 | 0.04% | 3,889 |
| Apr 24, 2026 | 25.22 | 25.22 | 25.06 | 25.22 | 25.05 | 0.01% | 1,531 |
| Apr 23, 2026 | 25.09 | 25.22 | 25.09 | 25.22 | 25.05 | -0.01% | 519 |
| Apr 22, 2026 | 25.22 | 25.22 | 25.19 | 25.22 | 25.05 | 0.28% | 612 |
| Apr 21, 2026 | 25.18 | 25.21 | 25.12 | 25.15 | 24.98 | 0.59% | 1,610 |
| Apr 20, 2026 | 25.22 | 25.22 | 25.00 | 25.00 | 24.83 | -0.79% | 1,375 |
| Apr 17, 2026 | 25.10 | 25.20 | 25.05 | 25.20 | 25.03 | -0.04% | 1,474 |
| Apr 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.04 | 0.63% | 326 |
| Apr 15, 2026 | 25.22 | 25.22 | 25.17 | 25.22 | 24.89 | - | 2,586 |
| Apr 14, 2026 | 25.21 | 25.22 | 25.16 | 25.22 | 24.89 | 0.04% | 4,571 |
| Apr 13, 2026 | 25.09 | 25.21 | 25.09 | 25.21 | 24.88 | 0.12% | 3,029 |
| Apr 10, 2026 | 25.21 | 25.21 | 25.09 | 25.18 | 24.85 | 0.08% | 994 |
| Apr 9, 2026 | 25.20 | 25.20 | 25.16 | 25.16 | 24.83 | -0.16% | 1,157 |
| Apr 8, 2026 | 25.20 | 25.21 | 25.18 | 25.20 | 24.87 | - | 2,849 |
| Apr 7, 2026 | 25.01 | 25.20 | 25.01 | 25.20 | 24.87 | 0.40% | 7,451 |
| Apr 6, 2026 | 25.07 | 25.10 | 25.00 | 25.10 | 24.77 | 0.60% | 9,827 |
| Apr 2, 2026 | 24.86 | 24.95 | 24.86 | 24.95 | 24.62 | -0.40% | 1,162 |
| Apr 1, 2026 | 25.05 | 25.05 | 24.82 | 25.05 | 24.72 | 0.08% | 2,678 |
| Mar 31, 2026 | 24.91 | 25.06 | 24.80 | 25.03 | 24.70 | -0.16% | 4,212 |
| Mar 30, 2026 | 25.06 | 25.07 | 25.04 | 25.07 | 24.74 | -0.12% | 888 |
| Mar 26, 2026 | 25.02 | 25.20 | 25.00 | 25.10 | 24.77 | -0.36% | 3,001 |
| Mar 25, 2026 | 25.00 | 25.19 | 25.00 | 25.19 | 24.86 | 0.44% | 4,258 |
| Mar 24, 2026 | 25.08 | 25.08 | 25.00 | 25.08 | 24.75 | 0.36% | 776 |
| Mar 23, 2026 | 25.02 | 25.17 | 24.88 | 24.99 | 24.66 | -0.52% | 14,535 |
| Mar 18, 2026 | 25.12 | 25.14 | 25.01 | 25.12 | 24.79 | 0.80% | 773 |
| Mar 17, 2026 | 24.90 | 24.92 | 24.90 | 24.92 | 24.59 | 0.15% | 2,703 |
| Mar 16, 2026 | 25.14 | 25.15 | 25.05 | 25.05 | 24.56 | -0.24% | 1,437 |
| Mar 13, 2026 | 25.16 | 25.16 | 25.00 | 25.11 | 24.61 | -0.12% | 803 |
| Mar 12, 2026 | 25.01 | 25.15 | 25.01 | 25.14 | 24.64 | 1.17% | 1,384 |