Pearl Diver Credit Company Inc. Common Stock (PDCC)
10.94
-0.65 (-5.65%)
NYSE· Last Trade: May 19th, 7:00 PM EDT
Historical Prices For Pearl Diver Credit Company Inc. Common Stock (PDCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/18/2026 | 11.57 | 11.69 | 11.48 | 11.59 | 7,251 | 11.59 |
| 5/15/2026 | 11.44 | 11.48 | 11.27 | 11.48 | 3,644 | 11.48 |
| 5/14/2026 | 11.55 | 11.70 | 11.40 | 11.60 | 7,136 | 11.60 |
| 5/13/2026 | 11.66 | 11.68 | 11.40 | 11.40 | 3,883 | 11.40 |
| 5/12/2026 | 11.75 | 11.84 | 11.41 | 11.57 | 10,209 | 11.57 |
| 5/11/2026 | 11.02 | 11.75 | 10.99 | 11.55 | 19,938 | 11.55 |
| 5/08/2026 | 11.05 | 11.19 | 10.97 | 11.00 | 7,244 | 11.00 |
| 5/07/2026 | 11.38 | 11.48 | 10.72 | 10.94 | 13,870 | 10.94 |
| 5/06/2026 | 10.92 | 11.30 | 10.77 | 11.20 | 23,986 | 11.20 |
| 5/05/2026 | 10.35 | 10.70 | 10.35 | 10.70 | 6,607 | 10.70 |
| 5/04/2026 | 10.73 | 10.73 | 10.29 | 10.35 | 8,505 | 10.35 |
| 5/01/2026 | 10.26 | 10.46 | 10.24 | 10.24 | 5,670 | 10.24 |
| 4/30/2026 | 9.91 | 10.10 | 9.91 | 10.10 | 8,803 | 10.10 |
| 4/29/2026 | 9.95 | 10.10 | 9.86 | 9.89 | 5,458 | 9.89 |
| 4/28/2026 | 10.15 | 10.25 | 9.95 | 10.01 | 3,838 | 10.01 |
| 4/27/2026 | 10.15 | 10.50 | 10.12 | 10.15 | 4,397 | 10.15 |
| 4/24/2026 | 10.24 | 10.42 | 10.15 | 10.15 | 688 | 10.15 |
| 4/23/2026 | 10.58 | 10.58 | 10.10 | 10.10 | 28,560 | 10.10 |
| 4/22/2026 | 10.64 | 10.64 | 10.31 | 10.51 | 3,760 | 10.51 |
| 4/21/2026 | 10.65 | 10.67 | 10.52 | 10.62 | 2,999 | 10.62 |
| 4/20/2026 | 10.53 | 10.65 | 10.53 | 10.58 | 11,533 | 10.58 |
| 4/17/2026 | 10.65 | 10.78 | 10.51 | 10.72 | 17,189 | 10.72 |
| 4/16/2026 | 10.80 | 10.87 | 10.65 | 10.75 | 5,241 | 10.75 |
| 4/15/2026 | 11.10 | 11.10 | 10.74 | 11.05 | 54,454 | 10.83 |
| 4/14/2026 | 11.25 | 11.25 | 10.95 | 11.11 | 11,140 | 10.89 |
| 4/13/2026 | 10.66 | 10.93 | 10.50 | 10.90 | 13,994 | 10.68 |
| 4/10/2026 | 10.75 | 10.88 | 10.65 | 10.80 | 8,685 | 10.59 |
| 4/09/2026 | 10.70 | 10.90 | 10.65 | 10.67 | 3,394 | 10.46 |
| 4/08/2026 | 10.75 | 10.79 | 10.64 | 10.71 | 6,352 | 10.50 |
| 4/07/2026 | 10.90 | 10.90 | 10.64 | 10.64 | 3,074 | 10.43 |
| 4/06/2026 | 10.60 | 10.90 | 10.48 | 10.57 | 6,447 | 10.36 |
| 4/02/2026 | 10.51 | 10.60 | 10.25 | 10.60 | 5,023 | 10.39 |
| 4/01/2026 | 10.63 | 10.63 | 10.41 | 10.41 | 2,186 | 10.21 |
| 3/31/2026 | 10.62 | 10.62 | 10.46 | 10.51 | 4,633 | 10.30 |
| 3/30/2026 | 10.37 | 10.67 | 10.25 | 10.67 | 1,454 | 10.46 |
| 3/27/2026 | 10.12 | 10.30 | 10.12 | 10.30 | 682 | 10.09 |
| 3/26/2026 | 10.32 | 10.32 | 10.00 | 10.06 | 2,911 | 9.86 |
| 3/25/2026 | 9.84 | 10.32 | 9.84 | 10.32 | 6,103 | 10.11 |
| 3/24/2026 | 9.80 | 10.00 | 9.75 | 9.75 | 3,693 | 9.56 |
| 3/23/2026 | 9.71 | 9.97 | 9.50 | 9.69 | 3,454 | 9.50 |
| 3/20/2026 | 9.70 | 10.00 | 9.54 | 9.54 | 11,663 | 9.35 |
| 3/19/2026 | 9.90 | 9.90 | 9.65 | 9.65 | 10,809 | 9.46 |
| 3/18/2026 | 10.05 | 10.05 | 9.90 | 9.90 | 2,711 | 9.70 |
| 3/17/2026 | 10.15 | 10.15 | 10.15 | 10.15 | 1,569 | 9.95 |
| 3/16/2026 | 10.46 | 10.46 | 10.21 | 10.32 | 7,285 | 9.90 |
| 3/13/2026 | 10.45 | 10.49 | 10.30 | 10.49 | 2,174 | 10.06 |
| 3/12/2026 | 10.13 | 11.01 | 10.13 | 10.45 | 8,972 | 10.02 |
| 3/11/2026 | 11.00 | 11.00 | 10.91 | 10.94 | 4,744 | 10.49 |
| 3/10/2026 | 11.99 | 11.99 | 10.90 | 11.14 | 19,863 | 10.69 |
| 3/09/2026 | 12.19 | 12.19 | 11.99 | 12.08 | 5,981 | 11.59 |
| 3/06/2026 | 12.22 | 12.35 | 12.00 | 12.23 | 1,616 | 11.73 |
| 3/05/2026 | 12.40 | 12.40 | 12.25 | 12.25 | 550 | 11.75 |
| 3/04/2026 | 12.35 | 12.39 | 12.35 | 12.37 | 908 | 11.87 |
| 3/03/2026 | 12.24 | 12.40 | 12.23 | 12.35 | 5,910 | 11.85 |
| 3/02/2026 | 12.17 | 12.24 | 12.00 | 12.14 | 4,215 | 11.64 |
| 2/27/2026 | 12.37 | 12.38 | 12.06 | 12.06 | 7,416 | 11.57 |
| 2/26/2026 | 12.00 | 12.50 | 12.00 | 12.28 | 6,031 | 11.77 |
| 2/25/2026 | 12.39 | 12.40 | 12.00 | 12.40 | 3,430 | 11.90 |
| 2/24/2026 | 12.43 | 12.43 | 12.15 | 12.15 | 1,514 | 11.65 |
| 2/23/2026 | 12.32 | 12.49 | 12.24 | 12.49 | 2,832 | 11.99 |
| 2/20/2026 | 12.65 | 12.65 | 12.24 | 12.25 | 7,414 | 11.75 |