Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
12.22
-0.03 (-0.25%)
Mar 6, 2026, 9:34 AM EST - Market open
PDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | -0.97% | 549 |
| Mar 4, 2026 | 12.35 | 12.39 | 12.35 | 12.37 | 12.37 | 0.16% | 907 |
| Mar 3, 2026 | 12.24 | 12.40 | 12.23 | 12.35 | 12.35 | 1.73% | 5,909 |
| Mar 2, 2026 | 12.17 | 12.24 | 12.00 | 12.14 | 12.14 | 0.66% | 4,214 |
| Feb 27, 2026 | 12.37 | 12.38 | 12.06 | 12.06 | 12.06 | -1.75% | 7,200 |
| Feb 26, 2026 | 12.00 | 12.50 | 12.00 | 12.28 | 12.28 | -1.03% | 6,156 |
| Feb 25, 2026 | 12.39 | 12.40 | 12.00 | 12.40 | 12.40 | 2.08% | 3,429 |
| Feb 24, 2026 | 12.43 | 12.43 | 12.15 | 12.15 | 12.15 | -2.76% | 1,514 |
| Feb 23, 2026 | 12.32 | 12.50 | 12.25 | 12.50 | 12.50 | 2.00% | 2,832 |
| Feb 20, 2026 | 12.65 | 12.65 | 12.24 | 12.25 | 12.25 | -0.41% | 7,414 |
| Feb 19, 2026 | 12.30 | 12.35 | 12.30 | 12.30 | 12.30 | 0.99% | 2,382 |
| Feb 18, 2026 | 12.25 | 12.25 | 12.14 | 12.18 | 12.18 | 1.08% | 2,099 |
| Feb 17, 2026 | 12.65 | 12.65 | 11.57 | 12.05 | 12.05 | -4.97% | 14,093 |
| Feb 13, 2026 | 13.36 | 13.36 | 12.68 | 12.68 | 12.68 | -5.96% | 9,197 |
| Feb 12, 2026 | 13.48 | 13.49 | 13.40 | 13.48 | 13.26 | 0.63% | 7,765 |
| Feb 11, 2026 | 13.50 | 13.57 | 13.40 | 13.40 | 13.18 | -1.11% | 7,632 |
| Feb 10, 2026 | 13.53 | 13.56 | 13.50 | 13.55 | 13.33 | 0.07% | 8,101 |
| Feb 9, 2026 | 13.60 | 13.60 | 13.35 | 13.54 | 13.32 | 0.37% | 8,884 |
| Feb 6, 2026 | 13.60 | 13.61 | 13.49 | 13.49 | 13.27 | -0.22% | 9,999 |
| Feb 5, 2026 | 13.72 | 13.72 | 13.01 | 13.52 | 13.30 | -0.91% | 4,013 |
| Feb 4, 2026 | 13.75 | 13.75 | 13.64 | 13.64 | 13.42 | -0.77% | 2,516 |
| Feb 3, 2026 | 13.80 | 13.86 | 13.70 | 13.75 | 13.53 | -0.72% | 5,580 |
| Feb 2, 2026 | 14.06 | 14.06 | 13.85 | 13.85 | 13.62 | -0.72% | 7,292 |
| Jan 30, 2026 | 13.86 | 13.95 | 13.86 | 13.95 | 13.72 | - | 9,697 |
| Jan 29, 2026 | 13.95 | 13.95 | 13.93 | 13.95 | 13.72 | 0.72% | 780 |
| Jan 28, 2026 | 13.80 | 13.85 | 13.80 | 13.85 | 13.62 | -0.04% | 309 |
| Jan 27, 2026 | 13.95 | 13.95 | 13.86 | 13.86 | 13.63 | -0.18% | 1,208 |
| Jan 26, 2026 | 13.95 | 13.95 | 13.88 | 13.88 | 13.65 | -0.50% | 3,727 |
| Jan 23, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.72 | 0.72% | 3,952 |
| Jan 22, 2026 | 13.94 | 13.94 | 13.82 | 13.85 | 13.62 | 0.07% | 1,534 |
| Jan 21, 2026 | 13.92 | 13.92 | 13.83 | 13.84 | 13.61 | 0.14% | 1,529 |
| Jan 20, 2026 | 13.80 | 13.86 | 13.80 | 13.82 | 13.59 | -0.29% | 1,882 |
| Jan 16, 2026 | 13.75 | 14.01 | 13.70 | 13.86 | 13.63 | -1.04% | 8,934 |
| Jan 15, 2026 | 14.10 | 14.25 | 13.92 | 14.01 | 13.56 | -0.17% | 14,388 |
| Jan 14, 2026 | 14.02 | 14.03 | 13.99 | 14.03 | 13.58 | 1.12% | 3,100 |
| Jan 13, 2026 | 13.93 | 13.98 | 13.75 | 13.88 | 13.43 | -0.54% | 5,329 |
| Jan 12, 2026 | 14.20 | 14.20 | 13.95 | 13.95 | 13.51 | -1.30% | 5,290 |
| Jan 9, 2026 | 14.09 | 14.20 | 14.06 | 14.13 | 13.69 | -1.16% | 8,211 |
| Jan 8, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 13.85 | 0.35% | 652 |
| Jan 7, 2026 | 14.25 | 14.34 | 14.15 | 14.25 | 13.80 | -0.59% | 5,857 |
| Jan 6, 2026 | 14.42 | 14.42 | 14.25 | 14.34 | 13.88 | -0.03% | 4,544 |
| Jan 5, 2026 | 14.13 | 14.49 | 14.13 | 14.34 | 13.88 | 1.36% | 3,454 |
| Jan 2, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 13.70 | 1.56% | 893 |
| Dec 31, 2025 | 13.70 | 14.07 | 13.70 | 13.93 | 13.49 | 0.94% | 5,781 |
| Dec 30, 2025 | 13.56 | 13.95 | 13.55 | 13.80 | 13.36 | 0.44% | 5,854 |
| Dec 29, 2025 | 13.51 | 13.75 | 13.51 | 13.74 | 13.30 | 1.63% | 4,843 |
| Dec 26, 2025 | 13.75 | 13.81 | 13.50 | 13.52 | 13.09 | -2.17% | 4,422 |
| Dec 24, 2025 | 14.10 | 14.10 | 13.80 | 13.82 | 13.38 | -1.29% | 3,401 |
| Dec 23, 2025 | 14.50 | 14.50 | 13.70 | 14.00 | 13.56 | -4.92% | 21,970 |
| Dec 22, 2025 | 15.00 | 15.10 | 14.73 | 14.73 | 14.26 | -2.81% | 6,596 |
| Dec 19, 2025 | 15.30 | 15.30 | 15.15 | 15.15 | 14.67 | -1.25% | 4,152 |
| Dec 18, 2025 | 15.12 | 15.34 | 15.12 | 15.34 | 14.85 | 0.66% | 1,827 |
| Dec 17, 2025 | 15.04 | 15.24 | 15.00 | 15.24 | 14.76 | -0.78% | 2,842 |
| Dec 16, 2025 | 15.43 | 15.49 | 15.36 | 15.36 | 14.66 | 0.57% | 1,176 |
| Dec 15, 2025 | 15.35 | 15.50 | 15.15 | 15.27 | 14.58 | 0.35% | 3,150 |
| Dec 12, 2025 | 15.27 | 15.30 | 15.05 | 15.22 | 14.52 | -0.85% | 2,015 |
| Dec 11, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 14.65 | 0.58% | 431 |
| Dec 10, 2025 | 15.20 | 15.42 | 15.15 | 15.26 | 14.56 | 0.40% | 1,959 |
| Dec 9, 2025 | 15.34 | 15.34 | 15.20 | 15.20 | 14.51 | -0.38% | 1,205 |
| Dec 8, 2025 | 15.45 | 15.45 | 15.25 | 15.26 | 14.56 | 0.38% | 1,490 |
| Dec 5, 2025 | 15.23 | 15.30 | 15.20 | 15.20 | 14.51 | 0.66% | 1,078 |
| Dec 4, 2025 | 15.08 | 15.15 | 15.08 | 15.10 | 14.41 | -0.40% | 997 |
| Dec 3, 2025 | 15.06 | 15.16 | 15.06 | 15.16 | 14.47 | 0.66% | 1,020 |
| Dec 2, 2025 | 15.00 | 15.06 | 15.00 | 15.06 | 14.37 | -0.26% | 945 |
| Dec 1, 2025 | 15.10 | 15.21 | 15.02 | 15.10 | 14.41 | -0.33% | 4,249 |
| Nov 28, 2025 | 15.16 | 15.16 | 15.15 | 15.15 | 14.46 | -0.07% | 1,739 |
| Nov 26, 2025 | 15.19 | 15.50 | 15.15 | 15.16 | 14.47 | -0.20% | 2,951 |
| Nov 25, 2025 | 15.40 | 15.40 | 15.11 | 15.19 | 14.50 | -1.04% | 1,821 |
| Nov 24, 2025 | 15.65 | 15.65 | 15.25 | 15.35 | 14.65 | -2.05% | 3,581 |
| Nov 21, 2025 | 15.80 | 15.80 | 15.67 | 15.67 | 14.95 | -0.41% | 886 |
| Nov 20, 2025 | 15.75 | 15.75 | 15.74 | 15.74 | 15.02 | -0.54% | 381 |
| Nov 18, 2025 | 15.65 | 15.82 | 15.65 | 15.82 | 15.10 | 1.09% | 763 |
| Nov 17, 2025 | 15.88 | 15.95 | 15.65 | 15.65 | 14.94 | -0.79% | 4,044 |
| Nov 14, 2025 | 15.88 | 15.88 | 15.77 | 15.78 | 15.06 | -2.14% | 2,708 |
| Nov 13, 2025 | 16.25 | 16.25 | 16.12 | 16.12 | 15.17 | 0.12% | 1,139 |
| Nov 12, 2025 | 16.15 | 16.25 | 16.10 | 16.10 | 15.16 | -0.46% | 1,652 |
| Nov 11, 2025 | 16.22 | 16.22 | 16.18 | 16.18 | 15.23 | -0.31% | 751 |
| Nov 10, 2025 | 16.38 | 16.38 | 16.10 | 16.23 | 15.27 | -0.76% | 4,214 |
| Nov 7, 2025 | 16.37 | 16.49 | 16.35 | 16.35 | 15.39 | -0.85% | 2,137 |
| Nov 6, 2025 | 16.60 | 16.60 | 16.40 | 16.49 | 15.52 | 0.24% | 1,691 |
| Nov 5, 2025 | 16.66 | 16.66 | 16.41 | 16.45 | 15.49 | -1.32% | 12,494 |
| Nov 4, 2025 | 16.57 | 16.73 | 16.40 | 16.67 | 15.69 | 1.15% | 9,024 |
| Nov 3, 2025 | 16.41 | 16.53 | 16.41 | 16.48 | 15.51 | 0.38% | 4,444 |
| Oct 31, 2025 | 16.35 | 16.43 | 16.35 | 16.42 | 15.45 | 0.09% | 1,553 |
| Oct 30, 2025 | 16.50 | 16.51 | 16.40 | 16.40 | 15.44 | -0.71% | 1,922 |
| Oct 28, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 15.55 | -0.43% | 413 |
| Oct 27, 2025 | 16.63 | 16.70 | 16.59 | 16.59 | 15.62 | 0.55% | 1,462 |
| Oct 24, 2025 | 16.70 | 16.75 | 16.50 | 16.50 | 15.53 | -1.49% | 7,155 |
| Oct 23, 2025 | 16.71 | 16.75 | 16.65 | 16.75 | 15.77 | 0.72% | 13,361 |
| Oct 22, 2025 | 16.66 | 16.66 | 16.53 | 16.63 | 15.65 | 0.66% | 2,795 |
| Oct 21, 2025 | 16.53 | 16.69 | 16.52 | 16.52 | 15.55 | 0.47% | 2,095 |
| Oct 20, 2025 | 16.52 | 16.52 | 16.43 | 16.44 | 15.48 | -0.94% | 1,073 |
| Oct 17, 2025 | 16.18 | 16.64 | 16.18 | 16.60 | 15.63 | 0.61% | 7,362 |
| Oct 16, 2025 | 16.65 | 16.65 | 16.50 | 16.50 | 15.33 | - | 1,804 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.33 | - | 569 |
| Oct 14, 2025 | 16.47 | 16.51 | 16.35 | 16.50 | 15.32 | 0.76% | 10,144 |
| Oct 13, 2025 | 16.71 | 16.71 | 16.34 | 16.38 | 15.21 | 0.71% | 1,124 |
| Oct 10, 2025 | 16.30 | 16.31 | 16.26 | 16.26 | 15.10 | -0.97% | 2,333 |
| Oct 9, 2025 | 16.55 | 16.55 | 16.42 | 16.42 | 15.25 | -1.20% | 1,930 |
| Oct 8, 2025 | 16.69 | 16.69 | 16.55 | 16.62 | 15.44 | 0.42% | 1,085 |