Skip to main content
Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
25.08
-0.16 (-0.63%)
At close: Mar 9, 2026, 4:00 PM EDT
25.08
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

PDPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202625.2425.2425.2425.2425.24-235
Mar 3, 202625.2025.2425.2025.2425.240.64%817
Feb 27, 202625.1225.2025.0825.0825.08-0.75%2,623
Feb 26, 202625.2725.2725.1825.2725.270.04%2,260
Feb 25, 202625.2625.2625.2625.2625.260.48%224
Feb 23, 202625.1225.2825.1225.1425.14-0.63%1,618
Feb 20, 202625.3025.3025.3025.3025.300.04%332
Feb 19, 202625.2925.3225.2925.2925.29-0.02%985
Feb 18, 202625.2425.3025.2425.3025.300.78%2,497
Feb 17, 202625.0725.1725.0725.1025.10-0.40%549
Feb 12, 202625.3025.3025.2025.2025.03-0.17%275
Feb 11, 202625.2425.2425.2425.2425.08-0.18%500
Feb 10, 202625.2925.2925.2925.2925.120.26%277
Feb 9, 202625.2225.3025.2025.2325.060.02%1,135
Feb 6, 202625.2125.2225.1225.2225.050.04%2,577
Feb 5, 202625.1625.2825.1525.2125.040.51%7,327
Feb 4, 202625.3625.3625.0825.0824.91-1.07%2,384
Feb 2, 202625.3525.3525.3525.3525.180.32%860
Jan 30, 202625.2725.2725.2725.2725.10-183
Jan 29, 202625.2725.2725.2725.2725.10-361
Jan 28, 202625.2725.2725.2025.2725.100.41%1,835
Jan 27, 202625.2725.2725.1725.1725.00-0.13%443
Jan 26, 202625.1725.2025.1725.2025.03-0.27%731
Jan 23, 202625.2725.2725.2525.2725.100.08%1,249
Jan 22, 202625.2625.2625.0525.2525.08-4,007
Jan 21, 202625.4025.4025.2525.2525.080.20%435
Jan 16, 202625.3125.3125.2025.2025.03-0.47%3,155
Jan 15, 202625.5925.5925.2625.3224.990.27%5,688
Jan 14, 202625.2525.2525.2525.2524.92-417
Jan 13, 202625.2625.2625.2525.2524.92-0.11%743
Jan 12, 202625.2525.3025.2425.2824.94-0.15%1,874
Jan 9, 202625.3225.3225.3225.3224.980.38%3,561
Jan 8, 202625.4125.4125.2225.2224.89-0.28%760
Jan 7, 202625.2925.2925.2925.2924.960.14%363
Jan 6, 202625.2925.2925.2225.2524.92-0.14%910
Jan 5, 202625.2825.2925.2225.2924.960.36%1,538
Jan 2, 202625.2825.2825.1625.2024.87-0.17%2,264
Dec 30, 202525.2625.2725.2425.2424.91-0.10%855
Dec 29, 202525.2725.2725.2725.2724.940.04%207
Dec 26, 202525.2625.2625.2625.2624.93-0.06%208
Dec 23, 202525.2325.2725.2325.2724.940.17%395
Dec 22, 202525.1925.2325.1525.2324.900.24%2,521
Dec 19, 202525.2125.2125.1025.1724.840.40%2,318
Dec 18, 202525.1525.1525.0625.0724.74-0.20%2,794
Dec 17, 202525.0525.2525.0525.1224.790.24%1,015
Dec 16, 202525.1825.1925.0525.0624.57-0.44%2,683
Dec 15, 202525.2025.2025.1725.1724.67-0.59%382
Dec 12, 202525.2025.3225.2025.3224.820.03%325
Dec 11, 202525.2125.3125.2125.3124.81-0.35%435
Dec 10, 202525.3125.4025.2025.4024.900.83%1,627
Dec 9, 202525.2525.2525.1525.1924.690.12%521
Dec 8, 202525.0925.2825.0525.1624.660.44%3,083
Dec 5, 202525.1825.1925.0225.0524.56-0.32%3,741
Dec 2, 202525.3925.3925.1325.1324.63-0.49%1,630
Dec 1, 202525.2825.2825.2525.2624.76-0.13%2,601
Nov 24, 202525.3425.4025.2825.2924.790.43%947
Nov 21, 202525.1725.1925.1525.1824.680.02%2,756
Nov 20, 202525.1225.1825.0825.1824.68-0.27%1,332
Nov 19, 202525.1525.2625.1525.2424.750.37%7,255
Nov 18, 202525.2125.2125.1525.1524.65-0.36%621
Nov 17, 202525.1725.2425.1725.2424.740.28%3,309
Nov 14, 202525.1525.1725.1525.1724.67-0.32%354
Nov 13, 202525.3625.3625.2125.2524.590.16%4,118
Nov 12, 202525.3025.3625.2125.2124.55-0.12%1,731
Nov 11, 202525.3225.3225.2025.2424.58-0.36%2,127
Nov 10, 202525.3325.3325.3325.3324.67-0.12%176
Nov 7, 202525.3425.3625.3425.3624.700.08%1,111
Nov 6, 202525.3425.3425.3425.3424.680.28%100
Nov 5, 202525.1825.2725.1825.2724.610.04%1,974
Nov 4, 202525.2625.2625.2625.2624.60-0.08%884
Nov 3, 202525.2825.2825.2825.2824.62-0.71%137
Oct 31, 202525.2625.4625.2625.4624.790.46%398
Oct 30, 202525.2125.3525.2125.3424.680.29%1,092
Oct 29, 202525.3225.5025.2525.2724.61-0.90%1,094
Oct 28, 202525.2525.5025.2525.5024.831.27%2,239
Oct 27, 202525.0825.1825.0825.1824.520.07%340
Oct 24, 202525.4325.4325.1625.1624.50-1.34%527
Oct 22, 202525.3525.5025.3125.5024.831.00%791
Oct 21, 202525.2525.2525.2525.2524.590.16%279
Oct 20, 202525.0925.2225.0925.2124.550.16%1,055
Oct 17, 202525.1725.4025.1725.1724.51-1.14%3,550
Oct 16, 202525.5025.5025.2625.4624.63-0.16%455
Oct 15, 202525.2925.5025.1725.5024.670.99%1,601
Oct 14, 202525.2825.2825.2525.2524.43-0.20%1,801
Oct 13, 202525.3025.4925.3025.3024.48-0.46%614
Oct 10, 202525.2825.4225.2825.4224.590.58%3,513
Oct 8, 202525.2725.3325.2725.2724.45-1,200
Oct 7, 202525.2825.2825.2725.2724.45-0.35%357
Oct 3, 202525.2625.4825.2625.3624.53-0.48%1,003
Oct 2, 202525.2625.4825.2625.4824.650.95%302
Sep 30, 202525.2025.3425.2025.2424.420.29%307
Sep 25, 202525.1725.5025.1425.1724.35-0.89%2,207
Sep 24, 202525.4025.4025.1025.4024.570.90%9,475
Sep 23, 202525.3625.3625.1725.1724.35-1,679
Sep 22, 202525.1725.1725.1725.1724.35-0.20%102
Sep 19, 202525.2725.2925.1725.2224.40-0.65%2,126
Sep 18, 202525.2725.3925.2725.3924.56-0.33%845
Sep 16, 202525.4725.4725.4725.4724.64-0.04%471
Sep 12, 202525.4825.4825.4825.4824.490.47%238
Sep 11, 202525.4425.4425.3225.3624.370.14%2,094