Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
25.05
-0.08 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
PDPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.18 | 25.19 | 25.02 | 25.05 | 25.05 | -0.32% | 3,741 |
| Dec 2, 2025 | 25.39 | 25.39 | 25.13 | 25.13 | 25.13 | -0.49% | 1,630 |
| Dec 1, 2025 | 25.28 | 25.28 | 25.25 | 25.26 | 25.26 | -0.13% | 2,601 |
| Nov 24, 2025 | 25.34 | 25.40 | 25.28 | 25.29 | 25.29 | 0.43% | 947 |
| Nov 21, 2025 | 25.17 | 25.19 | 25.15 | 25.18 | 25.18 | 0.02% | 2,756 |
| Nov 20, 2025 | 25.12 | 25.18 | 25.08 | 25.18 | 25.17 | -0.27% | 1,332 |
| Nov 19, 2025 | 25.15 | 25.26 | 25.15 | 25.24 | 25.24 | 0.37% | 7,255 |
| Nov 18, 2025 | 25.21 | 25.21 | 25.15 | 25.15 | 25.15 | -0.36% | 621 |
| Nov 17, 2025 | 25.17 | 25.24 | 25.17 | 25.24 | 25.24 | 0.28% | 3,309 |
| Nov 14, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | -0.32% | 354 |
| Nov 13, 2025 | 25.36 | 25.36 | 25.21 | 25.25 | 25.08 | 0.16% | 4,118 |
| Nov 12, 2025 | 25.30 | 25.36 | 25.21 | 25.21 | 25.04 | -0.12% | 1,731 |
| Nov 11, 2025 | 25.32 | 25.32 | 25.20 | 25.24 | 25.07 | -0.36% | 2,127 |
| Nov 10, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.16 | -0.12% | 176 |
| Nov 7, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.19 | 0.08% | 1,111 |
| Nov 6, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.17 | 0.28% | 100 |
| Nov 5, 2025 | 25.18 | 25.27 | 25.18 | 25.27 | 25.10 | 0.04% | 1,974 |
| Nov 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.09 | -0.08% | 884 |
| Nov 3, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.11 | -0.71% | 137 |
| Oct 31, 2025 | 25.26 | 25.46 | 25.26 | 25.46 | 25.29 | 0.46% | 398 |
| Oct 30, 2025 | 25.21 | 25.35 | 25.21 | 25.34 | 25.18 | 0.29% | 1,092 |
| Oct 29, 2025 | 25.32 | 25.50 | 25.25 | 25.27 | 25.10 | -0.90% | 1,094 |
| Oct 28, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 25.33 | 1.27% | 2,239 |
| Oct 27, 2025 | 25.08 | 25.18 | 25.08 | 25.18 | 25.01 | 0.07% | 340 |
| Oct 24, 2025 | 25.43 | 25.43 | 25.16 | 25.16 | 25.00 | -1.34% | 527 |
| Oct 22, 2025 | 25.35 | 25.50 | 25.31 | 25.50 | 25.33 | 1.00% | 791 |
| Oct 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.08 | 0.16% | 279 |
| Oct 20, 2025 | 25.09 | 25.22 | 25.09 | 25.21 | 25.04 | 0.16% | 1,055 |
| Oct 17, 2025 | 25.17 | 25.40 | 25.17 | 25.17 | 25.00 | -1.14% | 3,550 |
| Oct 16, 2025 | 25.50 | 25.50 | 25.26 | 25.46 | 25.13 | -0.16% | 455 |
| Oct 15, 2025 | 25.29 | 25.50 | 25.17 | 25.50 | 25.17 | 0.99% | 1,601 |
| Oct 14, 2025 | 25.28 | 25.28 | 25.25 | 25.25 | 24.92 | -0.20% | 1,801 |
| Oct 13, 2025 | 25.30 | 25.49 | 25.30 | 25.30 | 24.97 | -0.46% | 614 |
| Oct 10, 2025 | 25.28 | 25.42 | 25.28 | 25.42 | 25.08 | 0.58% | 3,513 |
| Oct 8, 2025 | 25.27 | 25.33 | 25.27 | 25.27 | 24.94 | - | 1,200 |
| Oct 7, 2025 | 25.28 | 25.28 | 25.27 | 25.27 | 24.94 | -0.35% | 357 |
| Oct 3, 2025 | 25.26 | 25.48 | 25.26 | 25.36 | 25.03 | -0.48% | 1,003 |
| Oct 2, 2025 | 25.26 | 25.48 | 25.26 | 25.48 | 25.15 | 0.95% | 302 |
| Sep 30, 2025 | 25.20 | 25.34 | 25.20 | 25.24 | 24.91 | 0.29% | 307 |
| Sep 25, 2025 | 25.17 | 25.50 | 25.14 | 25.17 | 24.84 | -0.89% | 2,207 |
| Sep 24, 2025 | 25.40 | 25.40 | 25.10 | 25.40 | 25.06 | 0.90% | 9,475 |
| Sep 23, 2025 | 25.36 | 25.36 | 25.17 | 25.17 | 24.84 | - | 1,679 |
| Sep 22, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.84 | -0.20% | 102 |
| Sep 19, 2025 | 25.27 | 25.29 | 25.17 | 25.22 | 24.89 | -0.65% | 2,126 |
| Sep 18, 2025 | 25.27 | 25.39 | 25.27 | 25.39 | 25.05 | -0.33% | 845 |
| Sep 16, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.14 | -0.04% | 471 |
| Sep 12, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | 0.47% | 238 |
| Sep 11, 2025 | 25.44 | 25.44 | 25.32 | 25.36 | 24.86 | 0.14% | 2,094 |
| Sep 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.83 | 0.06% | 492 |
| Sep 9, 2025 | 25.40 | 25.50 | 25.30 | 25.31 | 24.81 | -0.28% | 3,783 |