Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
16.01
-0.14 (-0.87%)
Aug 15, 2025, 9:38 AM - Market open
PDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.25 | 16.25 | 16.15 | 16.15 | 16.15 | - | 500 |
| Aug 13, 2025 | 16.30 | 16.30 | 16.00 | 16.15 | 16.15 | -0.37% | 7,631 |
| Aug 12, 2025 | 16.40 | 16.40 | 16.20 | 16.21 | 16.21 | -0.58% | 1,479 |
| Aug 11, 2025 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | -0.59% | 2,330 |
| Aug 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.03% | 410 |
| Aug 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 163 |
| Aug 6, 2025 | 16.44 | 16.44 | 16.40 | 16.40 | 16.40 | 0.58% | 690 |
| Aug 5, 2025 | 16.35 | 16.39 | 16.30 | 16.30 | 16.30 | 0.68% | 1,075 |
| Aug 4, 2025 | 16.20 | 16.25 | 16.19 | 16.19 | 16.19 | 0.87% | 1,896 |
| Aug 1, 2025 | 16.26 | 16.26 | 16.05 | 16.05 | 16.05 | -0.93% | 1,820 |
| Jul 31, 2025 | 16.06 | 16.40 | 16.06 | 16.20 | 16.20 | 3.12% | 2,813 |
| Jul 30, 2025 | 16.95 | 17.20 | 15.44 | 15.71 | 15.71 | -6.77% | 12,609 |
| Jul 29, 2025 | 16.95 | 16.95 | 16.85 | 16.85 | 16.85 | -0.47% | 1,639 |
| Jul 28, 2025 | 16.97 | 17.10 | 16.93 | 16.93 | 16.93 | -0.70% | 2,449 |
| Jul 25, 2025 | 17.06 | 17.10 | 16.95 | 17.05 | 17.05 | -0.99% | 4,276 |
| Jul 24, 2025 | 17.76 | 17.80 | 17.19 | 17.22 | 17.22 | -3.64% | 10,554 |
| Jul 23, 2025 | 17.93 | 17.93 | 17.82 | 17.87 | 17.87 | - | 1,958 |
| Jul 22, 2025 | 17.85 | 17.95 | 17.85 | 17.87 | 17.87 | 0.22% | 2,364 |
| Jul 21, 2025 | 17.80 | 17.97 | 17.80 | 17.83 | 17.83 | - | 1,481 |
| Jul 18, 2025 | 17.85 | 17.85 | 17.81 | 17.83 | 17.83 | -0.45% | 2,971 |
| Jul 17, 2025 | 18.10 | 18.13 | 17.91 | 17.91 | 17.91 | -2.66% | 4,257 |
| Jul 16, 2025 | 18.26 | 18.40 | 18.06 | 18.40 | 18.18 | 1.10% | 7,496 |
| Jul 15, 2025 | 17.92 | 18.20 | 17.86 | 18.20 | 17.98 | 1.39% | 5,188 |
| Jul 14, 2025 | 17.96 | 17.99 | 17.85 | 17.95 | 17.73 | 0.74% | 1,965 |
| Jul 11, 2025 | 17.98 | 17.98 | 17.82 | 17.82 | 17.60 | -0.89% | 1,850 |
| Jul 10, 2025 | 17.88 | 17.98 | 17.88 | 17.98 | 17.76 | 1.12% | 618 |
| Jul 9, 2025 | 17.70 | 17.86 | 17.70 | 17.78 | 17.56 | -0.34% | 5,389 |
| Jul 8, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.62 | -0.41% | 575 |
| Jul 7, 2025 | 17.70 | 17.95 | 17.70 | 17.92 | 17.70 | -1.02% | 1,550 |
| Jul 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 0.68% | 712 |
| Jul 2, 2025 | 18.00 | 18.00 | 17.95 | 17.98 | 17.76 | 0.16% | 1,096 |
| Jul 1, 2025 | 18.10 | 18.10 | 17.95 | 17.95 | 17.73 | -0.17% | 2,667 |
| Jun 30, 2025 | 18.08 | 18.20 | 17.98 | 17.98 | 17.76 | 0.17% | 2,297 |
| Jun 27, 2025 | 18.00 | 18.19 | 17.90 | 17.95 | 17.73 | -0.11% | 1,288 |
| Jun 26, 2025 | 17.90 | 18.02 | 17.88 | 17.97 | 17.75 | 0.56% | 5,911 |
| Jun 25, 2025 | 18.24 | 18.24 | 17.81 | 17.87 | 17.65 | -1.27% | 3,448 |
| Jun 24, 2025 | 17.25 | 18.10 | 17.25 | 18.10 | 17.88 | 6.48% | 12,560 |
| Jun 23, 2025 | 17.03 | 17.03 | 16.98 | 17.00 | 16.79 | -0.14% | 2,757 |
| Jun 20, 2025 | 17.09 | 17.09 | 17.02 | 17.02 | 16.82 | -0.40% | 606 |
| Jun 18, 2025 | 17.13 | 17.13 | 17.09 | 17.09 | 16.88 | 0.41% | 801 |
| Jun 17, 2025 | 17.01 | 17.02 | 17.01 | 17.02 | 16.81 | -0.35% | 260 |
| Jun 16, 2025 | 17.13 | 17.13 | 17.08 | 17.08 | 16.87 | -1.04% | 937 |
| Jun 13, 2025 | 17.76 | 17.76 | 17.19 | 17.26 | 16.83 | -4.11% | 7,232 |
| Jun 12, 2025 | 17.76 | 18.00 | 17.76 | 18.00 | 17.56 | 0.11% | 685 |
| Jun 11, 2025 | 17.68 | 18.00 | 17.68 | 17.98 | 17.54 | 1.01% | 1,429 |
| Jun 10, 2025 | 17.50 | 17.98 | 17.50 | 17.80 | 17.36 | 3.19% | 3,509 |
| Jun 9, 2025 | 17.36 | 17.45 | 17.25 | 17.25 | 16.82 | 0.17% | 758 |
| Jun 6, 2025 | 17.35 | 17.39 | 17.20 | 17.22 | 16.80 | -1.03% | 7,099 |
| Jun 5, 2025 | 17.48 | 17.48 | 17.40 | 17.40 | 16.97 | -0.57% | 432 |
| Jun 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.07 | 0.72% | 507 |