Skip to main content
Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
15.20
+0.10 (0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed

PDCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2315.3015.2015.2015.200.66%1,078
Dec 4, 202515.0815.1515.0815.1015.10-0.40%997
Dec 3, 202515.0615.1615.0615.1615.160.66%1,020
Dec 2, 202515.0015.0615.0015.0615.06-0.26%945
Dec 1, 202515.1015.2115.0215.1015.10-0.33%4,138
Nov 28, 202515.1615.1615.1515.1515.15-0.07%1,546
Nov 26, 202515.1915.5015.1515.1615.16-0.20%2,951
Nov 25, 202515.4015.4015.1115.1915.19-1.04%1,821
Nov 24, 202515.6515.6515.2515.3515.35-2.05%3,581
Nov 21, 202515.8015.8015.6715.6715.67-0.41%886
Nov 20, 202515.7515.7515.7415.7415.74-0.54%381
Nov 18, 202515.6515.8215.6515.8215.821.09%763
Nov 17, 202515.8815.9515.6515.6515.65-0.79%4,044
Nov 14, 202515.8815.8815.7715.7815.78-2.14%2,708
Nov 13, 202516.2516.2516.1216.1215.900.12%1,139
Nov 12, 202516.1516.2516.1016.1015.88-0.46%1,652
Nov 11, 202516.2216.2216.1816.1815.95-0.31%751
Nov 10, 202516.3816.3816.1016.2316.00-0.76%4,214
Nov 7, 202516.3716.4916.3516.3516.13-0.85%2,137
Nov 6, 202516.6016.6016.4016.4916.260.24%1,691
Nov 5, 202516.6616.6616.4116.4516.23-1.32%12,494
Nov 4, 202516.5716.7316.4016.6716.441.15%9,024
Nov 3, 202516.4116.5316.4116.4816.260.38%4,444
Oct 31, 202516.3516.4316.3516.4216.190.09%1,553
Oct 30, 202516.5016.5116.4016.4016.18-0.71%1,922
Oct 28, 202516.5216.5216.5216.5216.29-0.43%413
Oct 27, 202516.6316.7016.5916.5916.360.55%1,462
Oct 24, 202516.7016.7516.5016.5016.27-1.49%7,155
Oct 23, 202516.7116.7516.6516.7516.520.72%13,361
Oct 22, 202516.6616.6616.5316.6316.400.66%2,795
Oct 21, 202516.5316.6916.5216.5216.300.47%2,095
Oct 20, 202516.5216.5216.4316.4416.22-0.94%1,073
Oct 17, 202516.1816.6416.1816.6016.370.61%7,362
Oct 16, 202516.6516.6516.5016.5016.06-1,804
Oct 15, 202516.5016.5016.5016.5016.06-569
Oct 14, 202516.4716.5116.3516.5016.060.76%10,144
Oct 13, 202516.7116.7116.3416.3815.940.71%1,124
Oct 10, 202516.3016.3116.2616.2615.82-0.97%2,333
Oct 9, 202516.5516.5516.4216.4215.98-1.20%1,930
Oct 8, 202516.6916.6916.5516.6216.170.42%1,085
Oct 7, 202516.5516.5516.5516.5516.11-382
Oct 6, 202516.7216.7216.5516.5516.11-0.60%1,407
Oct 3, 202516.7016.7016.5516.6516.20-0.30%903
Oct 2, 202516.7016.7016.7016.7016.250.57%301
Oct 1, 202516.6116.6116.6116.6116.160.64%853
Sep 30, 202516.7116.7216.5016.5016.06-1.13%2,382
Sep 29, 202516.6116.6916.6116.6916.24-0.36%891
Sep 26, 202516.5316.7516.5316.7516.301.21%2,434
Sep 25, 202515.5716.6015.5716.5516.11-1.61%5,465
Sep 24, 202517.1517.1516.8216.8216.37-1.35%12,842
Sep 23, 202517.0017.1017.0017.0516.590.14%1,276
Sep 22, 202517.0017.1317.0017.0316.570.28%885
Sep 19, 202516.8916.9816.8916.9816.52-0.12%1,111
Sep 18, 202516.9017.0016.9017.0016.540.05%455
Sep 17, 202516.9716.9916.9716.9916.540.13%625
Sep 16, 202517.0017.1016.9716.9716.52-2.53%1,889
Sep 15, 202517.4117.4117.4117.4116.73-0.06%314
Sep 12, 202517.4117.6517.4117.4216.74-0.74%645
Sep 11, 202517.6817.6817.5517.5516.86-0.34%2,581
Sep 10, 202517.6417.6717.6117.6116.92-2,075
Sep 9, 202517.6617.6717.5717.6116.92-0.41%1,405
Sep 8, 202517.7417.7417.6817.6816.990.69%404
Sep 5, 202517.5617.6817.5617.5616.87-0.23%2,334
Sep 4, 202517.5017.6017.5017.6016.910.58%1,372
Sep 3, 202517.3617.5017.3617.5016.821.10%2,284
Sep 2, 202517.4617.6017.3117.3116.63-0.97%4,706
Aug 29, 202517.4617.4817.4517.4816.800.51%1,179
Aug 28, 202517.1717.3917.1717.3916.711.42%4,043
Aug 27, 202516.7717.1916.7717.1516.482.24%9,472
Aug 26, 202516.2516.8516.2416.7716.113.81%4,979
Aug 25, 202516.3316.3316.1616.1615.52-0.80%708
Aug 22, 202516.3016.3016.2916.2915.650.28%508
Aug 21, 202516.2116.2916.2116.2415.610.02%1,402
Aug 20, 202516.2416.2416.2416.2415.600.11%1,265
Aug 19, 202516.2316.2316.2216.2215.58-0.37%1,355
Aug 18, 202516.2616.3216.1816.2815.640.56%3,611
Aug 15, 202516.1816.5716.0116.1915.560.25%6,485
Aug 14, 202516.2516.2516.1516.1515.31-500
Aug 13, 202516.3016.3016.0016.1515.31-0.37%7,631
Aug 12, 202516.4016.4016.2016.2115.36-0.58%1,479
Aug 11, 202516.4516.4516.3016.3015.45-0.59%2,330
Aug 8, 202516.4016.4016.4016.4015.540.03%410
Aug 6, 202516.4416.4416.4016.4015.540.58%690
Aug 5, 202516.3516.3916.3016.3015.450.68%1,075
Aug 4, 202516.2016.2516.1916.1915.350.87%1,896
Aug 1, 202516.2616.2616.0516.0515.21-0.93%1,820
Jul 31, 202516.0616.4016.0616.2015.353.12%2,813
Jul 30, 202516.9517.2015.4415.7114.89-6.77%12,609
Jul 29, 202516.9516.9516.8516.8515.97-0.47%1,639
Jul 28, 202516.9717.1016.9316.9316.05-0.70%2,449
Jul 25, 202517.0617.1016.9517.0516.16-0.99%4,276
Jul 24, 202517.7617.8017.1917.2216.32-3.64%10,554
Jul 23, 202517.9317.9317.8217.8716.94-1,958
Jul 22, 202517.8517.9517.8517.8716.940.22%2,364
Jul 21, 202517.8017.9717.8017.8316.90-1,481
Jul 18, 202517.8517.8517.8117.8316.90-0.45%2,971
Jul 17, 202518.1018.1317.9117.9116.98-2.66%4,257
Jul 16, 202518.2618.4018.0618.4017.231.10%7,496
Jul 15, 202517.9218.2017.8618.2017.041.39%5,188
Jul 14, 202517.9617.9917.8517.9516.810.74%1,965