Pearl Diver Credit Inc. (PDPA)
24.57
0.03 (0.12%)
At close: Apr 15, 2025, 2:59 PM
24.57
0.00%
After-hours: Apr 15, 2025, 02:59 PM EDT
Pearl Diver Credit Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.51 | 24.51 | 24.54 | 24.54 | -0.16% | 1,103 |
| Apr 11, 2025 | 24.35 | 24.35 | 24.58 | 24.58 | 24.33 | 24.33 | 24.58 | 24.58 | 0.70% | 2,400 |
| Apr 10, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.30 | 24.30 | 24.41 | 24.41 | -1.09% | 13,600 |
| Apr 9, 2025 | 24.65 | 24.65 | 25.15 | 25.15 | 24.50 | 24.50 | 24.68 | 24.68 | 0.33% | 9,800 |
| Apr 8, 2025 | 24.70 | 24.70 | 24.74 | 24.74 | 24.58 | 24.58 | 24.60 | 24.60 | -1.28% | 7,500 |
| Apr 7, 2025 | 24.91 | 24.91 | 24.92 | 24.92 | 24.91 | 24.91 | 24.92 | 24.92 | 0.73% | 400 |
| Apr 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.72 | 24.72 | 24.74 | 24.74 | 0.08% | 2,400 |
| Apr 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.72 | 24.72 | 24.72 | 24.72 | -1.12% | 13,100 |
| Apr 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 100 |
| Apr 1, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.00 | 25.00 | 25.00 | 25.00 | -0.08% | 3,500 |
| Mar 31, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% | 400 |
| Mar 28, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 800 |
| Mar 27, 2025 | 25.00 | 25.00 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 4,200 |
| Mar 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.12% | 1,000 |
| Mar 25, 2025 | 24.95 | 24.95 | 24.99 | 24.99 | 24.90 | 24.90 | 24.97 | 24.97 | 0.04% | 700 |
| Mar 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.20% | 400 |
| Mar 21, 2025 | 24.94 | 24.94 | 25.01 | 25.01 | 24.80 | 24.80 | 25.01 | 25.01 | 0.00% | 5,600 |
| Mar 20, 2025 | 24.99 | 24.99 | 25.03 | 25.03 | 24.80 | 24.80 | 25.01 | 25.01 | -0.08% | 7,900 |
| Mar 19, 2025 | 24.81 | 24.81 | 25.03 | 25.03 | 24.80 | 24.80 | 25.03 | 25.03 | 0.16% | 10,800 |
| Mar 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | 24.89 | 24.99 | 24.99 | 0.68% | 1,000 |
| Mar 17, 2025 | 24.91 | 24.91 | 25.02 | 25.02 | 24.80 | 24.80 | 24.82 | 24.82 | -0.32% | 4,800 |
| Mar 14, 2025 | 25.02 | 24.85 | 25.02 | 24.85 | 24.90 | 24.73 | 24.90 | 24.73 | -0.40% | 1,100 |
| Mar 13, 2025 | 25.00 | 24.83 | 25.00 | 24.83 | 25.00 | 24.83 | 25.00 | 24.83 | 0.00% | 0 |
| Mar 12, 2025 | 25.00 | 24.83 | 25.23 | 25.06 | 24.98 | 24.81 | 25.00 | 24.83 | 0.40% | 1,700 |
| Mar 11, 2025 | 25.05 | 24.88 | 25.23 | 25.06 | 24.80 | 24.63 | 24.90 | 24.73 | 0.20% | 3,300 |
| Mar 10, 2025 | 25.07 | 24.90 | 25.24 | 25.07 | 24.83 | 24.66 | 24.85 | 24.68 | -1.00% | 18,400 |
| Mar 7, 2025 | 25.15 | 24.98 | 25.15 | 24.98 | 25.10 | 24.93 | 25.10 | 24.93 | 0.00% | 500 |
| Mar 6, 2025 | 25.10 | 24.93 | 25.10 | 24.93 | 25.10 | 24.93 | 25.10 | 24.93 | 0.00% | 0 |
| Mar 5, 2025 | 25.10 | 24.93 | 25.10 | 24.93 | 25.10 | 24.93 | 25.10 | 24.93 | 0.00% | 0 |
| Mar 4, 2025 | 25.08 | 24.91 | 25.10 | 24.93 | 25.08 | 24.91 | 25.10 | 24.93 | -0.52% | 1,100 |
| Mar 3, 2025 | 25.08 | 24.91 | 25.23 | 25.06 | 25.08 | 24.91 | 25.23 | 25.06 | 0.00% | 300 |
| Feb 28, 2025 | 25.23 | 25.06 | 25.23 | 25.06 | 25.23 | 25.06 | 25.23 | 25.06 | 0.00% | 0 |
| Feb 27, 2025 | 25.01 | 24.84 | 25.23 | 25.06 | 24.90 | 24.73 | 25.23 | 25.06 | 0.76% | 2,500 |
| Feb 26, 2025 | 25.04 | 24.87 | 25.04 | 24.87 | 25.04 | 24.87 | 25.04 | 24.87 | -0.08% | 400 |
| Feb 25, 2025 | 25.02 | 24.85 | 25.06 | 24.89 | 25.02 | 24.85 | 25.06 | 24.89 | 0.20% | 900 |
| Feb 24, 2025 | 25.01 | 24.84 | 25.01 | 24.84 | 25.01 | 24.84 | 25.01 | 24.84 | 0.00% | 0 |
| Feb 21, 2025 | 25.09 | 24.92 | 25.11 | 24.94 | 25.01 | 24.84 | 25.01 | 24.84 | -0.16% | 900 |
| Feb 20, 2025 | 25.05 | 24.88 | 25.05 | 24.88 | 25.05 | 24.88 | 25.05 | 24.88 | 0.20% | 700 |
| Feb 19, 2025 | 25.05 | 24.88 | 25.05 | 24.88 | 24.90 | 24.73 | 25.00 | 24.83 | 0.00% | 9,900 |
| Feb 18, 2025 | 25.11 | 24.94 | 25.13 | 24.96 | 24.99 | 24.82 | 25.00 | 24.83 | -0.83% | 1,400 |
| Feb 14, 2025 | 25.21 | 25.04 | 25.21 | 25.04 | 25.21 | 25.04 | 25.21 | 25.04 | 0.56% | 200 |
| Feb 13, 2025 | 25.08 | 24.75 | 25.08 | 24.75 | 25.07 | 24.74 | 25.07 | 24.74 | -0.04% | 3,300 |
| Feb 12, 2025 | 25.13 | 24.79 | 25.14 | 24.80 | 25.07 | 24.73 | 25.08 | 24.74 | 0.00% | 3,300 |
| Feb 11, 2025 | 25.09 | 24.76 | 25.09 | 24.76 | 25.07 | 24.74 | 25.08 | 24.75 | -0.24% | 1,700 |
| Feb 10, 2025 | 25.08 | 24.75 | 25.18 | 24.85 | 25.08 | 24.75 | 25.14 | 24.81 | -0.04% | 1,000 |
| Feb 7, 2025 | 25.12 | 24.78 | 25.15 | 24.81 | 25.08 | 24.74 | 25.15 | 24.81 | 0.20% | 2,700 |
| Feb 6, 2025 | 25.09 | 24.76 | 25.15 | 24.82 | 25.09 | 24.76 | 25.10 | 24.77 | 0.04% | 1,200 |
| Feb 5, 2025 | 25.09 | 24.76 | 25.10 | 24.77 | 25.08 | 24.75 | 25.09 | 24.76 | 0.04% | 2,600 |
| Feb 4, 2025 | 25.11 | 24.78 | 25.25 | 24.92 | 25.08 | 24.75 | 25.08 | 24.75 | -0.08% | 21,200 |
| Feb 3, 2025 | 25.13 | 24.80 | 25.29 | 24.96 | 25.10 | 24.77 | 25.10 | 24.77 | -0.75% | 2,900 |