Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
25.24
-0.04 (-0.16%)
Aug 15, 2025, 4:00 PM - Market closed
PDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.23 | 25.32 | 25.20 | 25.24 | 25.24 | -0.16% | 2,383 |
| Aug 14, 2025 | 25.38 | 25.38 | 25.28 | 25.28 | 25.11 | -0.08% | 1,344 |
| Aug 13, 2025 | 25.20 | 25.36 | 25.20 | 25.30 | 25.13 | 0.50% | 3,668 |
| Aug 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | 0.06% | 106 |
| Aug 11, 2025 | 25.20 | 26.00 | 25.05 | 25.16 | 25.00 | 0.44% | 2,980 |
| Aug 7, 2025 | 25.23 | 26.02 | 25.01 | 25.05 | 24.89 | -0.02% | 7,798 |
| Aug 6, 2025 | 25.00 | 25.06 | 25.00 | 25.06 | 24.89 | -0.18% | 831 |
| Aug 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | -0.08% | 553 |
| Aug 4, 2025 | 25.17 | 25.17 | 25.10 | 25.12 | 24.95 | -0.18% | 890 |
| Aug 1, 2025 | 25.01 | 25.17 | 25.01 | 25.17 | 25.00 | 0.15% | 445 |
| Jul 31, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.50% | 376 |
| Jul 30, 2025 | 25.03 | 25.06 | 24.89 | 25.00 | 24.84 | -0.07% | 1,907 |
| Jul 29, 2025 | 25.05 | 25.05 | 25.02 | 25.02 | 24.86 | 0.66% | 1,961 |
| Jul 28, 2025 | 24.76 | 25.03 | 24.76 | 24.86 | 24.69 | -0.70% | 3,531 |
| Jul 25, 2025 | 25.03 | 25.12 | 24.86 | 25.03 | 24.87 | -0.16% | 3,102 |
| Jul 24, 2025 | 25.15 | 25.22 | 25.07 | 25.07 | 24.91 | -0.20% | 1,022 |
| Jul 23, 2025 | 25.16 | 25.16 | 24.81 | 25.12 | 24.95 | -0.12% | 1,845 |
| Jul 21, 2025 | 25.19 | 25.19 | 25.12 | 25.15 | 24.98 | -0.12% | 1,535 |
| Jul 18, 2025 | 25.25 | 25.29 | 25.18 | 25.18 | 25.02 | 0.25% | 2,936 |
| Jul 17, 2025 | 25.33 | 25.33 | 25.00 | 25.12 | 24.95 | -0.57% | 725 |
| Jul 16, 2025 | 25.12 | 25.26 | 25.12 | 25.26 | 24.93 | 0.76% | 3,730 |
| Jul 15, 2025 | 25.12 | 25.12 | 25.06 | 25.07 | 24.74 | 0.03% | 1,055 |
| Jul 14, 2025 | 25.12 | 25.15 | 25.05 | 25.06 | 24.73 | -0.08% | 3,812 |
| Jul 10, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.75 | -0.23% | 546 |
| Jul 9, 2025 | 25.07 | 25.14 | 25.07 | 25.14 | 24.81 | 0.37% | 1,329 |
| Jul 7, 2025 | 25.15 | 25.15 | 25.05 | 25.05 | 24.72 | - | 4,101 |
| Jul 2, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.72 | -0.08% | 336 |
| Jul 1, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 24.74 | -0.12% | 661 |
| Jun 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.77 | 0.16% | 126 |
| Jun 27, 2025 | 25.05 | 25.06 | 24.98 | 25.06 | 24.73 | 0.24% | 404 |
| Jun 26, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 24.67 | -0.20% | 614 |
| Jun 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.72 | 0.90% | 100 |
| Jun 23, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.50 | -0.09% | 275 |
| Jun 20, 2025 | 24.85 | 24.85 | 24.80 | 24.85 | 24.52 | - | 5,507 |
| Jun 18, 2025 | 24.85 | 24.85 | 24.78 | 24.85 | 24.52 | 0.34% | 680 |
| Jun 17, 2025 | 24.69 | 24.77 | 24.69 | 24.77 | 24.44 | 0.35% | 492 |
| Jun 16, 2025 | 25.00 | 25.00 | 24.68 | 24.68 | 24.36 | -1.52% | 695 |
| Jun 13, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.57 | - | 1,241 |
| Jun 12, 2025 | 25.05 | 25.06 | 25.03 | 25.06 | 24.57 | - | 700 |
| Jun 11, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.57 | 0.24% | 779 |
| Jun 10, 2025 | 24.97 | 25.00 | 24.95 | 25.00 | 24.51 | 0.04% | 15,027 |
| Jun 9, 2025 | 24.96 | 25.01 | 24.96 | 24.99 | 24.50 | -0.12% | 3,246 |
| Jun 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.53 | 1.25% | 221 |
| Jun 4, 2025 | 24.80 | 25.07 | 24.71 | 24.71 | 24.22 | 0.24% | 12,886 |
| Jun 3, 2025 | 24.73 | 24.73 | 24.65 | 24.65 | 24.16 | -1.14% | 2,002 |
| Jun 2, 2025 | 24.75 | 24.93 | 24.75 | 24.93 | 24.44 | 0.78% | 2,254 |
| May 29, 2025 | 24.92 | 24.92 | 24.74 | 24.74 | 24.25 | 0.08% | 1,000 |
| May 28, 2025 | 24.73 | 24.73 | 24.72 | 24.72 | 24.23 | -0.36% | 1,000 |
| May 23, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 24.32 | 0.36% | 6,547 |
| May 22, 2025 | 24.77 | 24.77 | 24.72 | 24.72 | 24.23 | -0.92% | 3,236 |