Pearl Diver Credit Co Inc. (PDPA) stock
PDPANYSEFiscal year ends December 31Also trades as PDCC
$24.88+0.00 (0.00%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Pearl Diver Credit share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.88
0.00% on the day
52-week range
$24.47 – $26.63
-6.6% from the high
Change over 52 weeks
-1.8%
From $25.34 on Oct 30, 2025
Average volume
4,047
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.79 | $24.88 | $24.70 | $24.88 | +0.32% | 9,109 |
| Oct 19, 2026 | $24.85 | $24.98 | $24.60 | $24.80 | -0.76% | 20,583 |
| Oct 12, 2026 | $25.04 | $25.06 | $24.50 | $24.99 | +0.04% | 8,830 |
| Oct 5, 2026 | $24.96 | $25.04 | $24.47 | $24.98 | +0.08% | 7,509 |
| Sep 28, 2026 | $25.05 | $25.10 | $24.47 | $24.96 | +0.04% | 27,737 |
| Sep 21, 2026 | $25.05 | $25.17 | $24.95 | $24.95 | -0.20% | 8,667 |
| Sep 14, 2026 | $25.17 | $25.20 | $24.85 | $25.00 | -0.68% | 26,591 |
| Sep 8, 2026 | $25.17 | $25.17 | $25.07 | $25.17 | +0.28% | 16,019 |
| Aug 31, 2026 | $25.15 | $25.20 | $25.04 | $25.10 | +0.08% | 39,171 |
| Aug 24, 2026 | $25.01 | $25.18 | $24.98 | $25.08 | -0.28% | 20,995 |
| Aug 17, 2026 | $25.05 | $25.28 | $24.98 | $25.15 | +0.04% | 24,009 |
| Aug 10, 2026 | $25.75 | $25.75 | $25.03 | $25.14 | +0.04% | 29,877 |
| Aug 3, 2026 | $25.17 | $26.63 | $25.12 | $25.13 | 0.00% | 24,701 |
| Jul 27, 2026 | $25.06 | $25.20 | $25.01 | $25.13 | +0.20% | 20,847 |
| Jul 20, 2026 | $25.01 | $25.20 | $25.01 | $25.08 | -0.08% | 41,727 |
| Jul 13, 2026 | $25.14 | $25.25 | $24.94 | $25.10 | -0.44% | 16,828 |
| Jul 6, 2026 | $25.22 | $25.23 | $25.10 | $25.21 | -0.16% | 7,271 |
| Jun 29, 2026 | $25.07 | $25.25 | $24.87 | $25.25 | +0.78% | 10,617 |
| Jun 22, 2026 | $25.08 | $25.25 | $24.99 | $25.06 | +0.18% | 12,786 |
| Jun 15, 2026 | $25.17 | $25.17 | $25.00 | $25.01 | -0.56% | 4,638 |
| Jun 8, 2026 | $25.08 | $25.25 | $24.94 | $25.15 | -0.04% | 5,023 |
| Jun 1, 2026 | $25.06 | $25.24 | $25.06 | $25.16 | +0.40% | 4,242 |
| May 26, 2026 | $25.03 | $25.24 | $25.03 | $25.06 | -0.71% | 3,239 |
| May 18, 2026 | $24.97 | $25.24 | $24.90 | $25.24 | +1.28% | 6,113 |
| May 11, 2026 | $25.18 | $25.25 | $24.87 | $24.92 | -1.03% | 14,410 |
| May 4, 2026 | $25.24 | $25.25 | $25.11 | $25.18 | -0.24% | 4,329 |
| Apr 27, 2026 | $25.05 | $25.24 | $25.05 | $25.24 | +0.08% | 9,494 |
| Apr 20, 2026 | $25.22 | $25.22 | $25.00 | $25.22 | +0.08% | 5,647 |
| Apr 13, 2026 | $25.09 | $25.22 | $25.05 | $25.20 | +0.08% | 11,986 |
| Apr 6, 2026 | $25.07 | $25.21 | $25.00 | $25.18 | +0.92% | 22,278 |
| Mar 30, 2026 | $25.06 | $25.07 | $24.80 | $24.95 | -0.60% | 8,940 |
| Mar 23, 2026 | $25.02 | $25.20 | $24.88 | $25.10 | -0.08% | 22,669 |
| Mar 16, 2026 | $25.14 | $25.15 | $24.90 | $25.12 | +0.04% | 4,913 |
| Mar 9, 2026 | $25.08 | $25.19 | $24.51 | $25.11 | -0.52% | 22,536 |
| Mar 2, 2026 | $25.08 | $25.24 | $25.08 | $25.24 | +0.64% | 1,096 |
| Feb 23, 2026 | $25.12 | $25.28 | $25.08 | $25.08 | -0.87% | 7,025 |
| Feb 17, 2026 | $25.07 | $25.32 | $25.07 | $25.30 | +0.40% | 4,363 |
| Feb 9, 2026 | $25.22 | $25.30 | $25.20 | $25.20 | -0.08% | 2,187 |
| Feb 2, 2026 | $25.35 | $25.36 | $25.08 | $25.22 | -0.20% | 13,160 |
| Jan 26, 2026 | $25.17 | $25.27 | $25.17 | $25.27 | 0.00% | 3,553 |
| Jan 20, 2026 | $25.20 | $25.40 | $25.05 | $25.27 | +0.28% | 5,735 |
| Jan 12, 2026 | $25.25 | $25.59 | $25.20 | $25.20 | -0.45% | 11,877 |
| Jan 5, 2026 | $25.28 | $25.41 | $25.22 | $25.32 | +0.46% | 7,132 |
| Dec 29, 2025 | $25.27 | $25.28 | $25.16 | $25.20 | -0.24% | 3,419 |
| Dec 22, 2025 | $25.19 | $25.27 | $25.15 | $25.26 | +0.36% | 3,155 |
| Dec 15, 2025 | $25.20 | $25.25 | $25.05 | $25.17 | -0.59% | 9,192 |
| Dec 8, 2025 | $25.09 | $25.40 | $25.05 | $25.32 | +1.08% | 5,991 |
| Dec 1, 2025 | $25.28 | $25.39 | $25.02 | $25.05 | -0.94% | 8,089 |
| Nov 24, 2025 | $25.34 | $25.40 | $25.28 | $25.29 | +0.43% | 1,256 |
| Nov 17, 2025 | $25.17 | $25.26 | $25.08 | $25.18 | +0.04% | 15,273 |
| Nov 10, 2025 | $25.33 | $25.36 | $25.15 | $25.17 | -0.75% | 8,506 |
| Nov 3, 2025 | $25.28 | $25.36 | $25.18 | $25.36 | -0.39% | 4,206 |
| Oct 27, 2025 | $25.08 | $25.50 | $25.08 | $25.46 | +1.18% | 5,163 |
| Oct 20, 2025 | $25.09 | $25.50 | $25.09 | $25.16 | -0.03% | 2,660 |
| Oct 13, 2025 | $25.30 | $25.50 | $25.17 | $25.17 | -0.97% | 8,021 |
| Oct 6, 2025 | $25.36 | $25.42 | $25.27 | $25.42 | +0.22% | 5,273 |
| Sep 29, 2025 | $25.17 | $25.48 | $25.17 | $25.36 | +0.75% | 1,612 |
| Sep 22, 2025 | $25.17 | $25.50 | $25.10 | $25.17 | -0.20% | 13,463 |
| Sep 15, 2025 | $25.48 | $25.48 | $25.17 | $25.22 | -1.02% | 4,325 |
| Sep 8, 2025 | $25.38 | $25.50 | $25.30 | $25.48 | +0.27% | 6,831 |
| Sep 2, 2025 | $26.15 | $26.15 | $25.27 | $25.41 | +0.16% | 3,206 |
| Aug 25, 2025 | $25.30 | $25.67 | $25.25 | $25.37 | +0.48% | 16,746 |
| Aug 18, 2025 | $25.18 | $25.42 | $25.18 | $25.25 | +0.04% | 9,916 |
| Aug 11, 2025 | $25.20 | $26.00 | $25.05 | $25.24 | +0.76% | 10,481 |
| Aug 4, 2025 | $25.17 | $26.02 | $25.00 | $25.05 | -0.46% | 10,229 |
| Jul 28, 2025 | $24.76 | $25.17 | $24.76 | $25.17 | +0.54% | 8,220 |
| Jul 21, 2025 | $25.19 | $25.22 | $24.81 | $25.03 | -0.60% | 7,610 |
| Jul 14, 2025 | $25.12 | $25.33 | $25.00 | $25.18 | +0.39% | 12,258 |
| Jul 7, 2025 | $25.15 | $25.15 | $25.05 | $25.08 | +0.13% | 6,106 |
| Jun 30, 2025 | $25.10 | $25.10 | $25.05 | $25.05 | -0.04% | 1,173 |
| Jun 23, 2025 | $24.83 | $25.06 | $24.83 | $25.06 | +0.85% | 1,393 |
| Jun 16, 2025 | $25.00 | $25.00 | $24.68 | $24.85 | -0.84% | 7,374 |
| Jun 9, 2025 | $24.96 | $25.06 | $24.95 | $25.06 | +0.16% | 20,993 |
| Jun 2, 2025 | $24.75 | $25.07 | $24.65 | $25.02 | +1.13% | 17,363 |
| May 26, 2025 | $24.72 | $24.92 | $24.72 | $24.74 | -0.28% | 8,718 |
| May 19, 2025 | $24.80 | $24.95 | $24.72 | $24.81 | 0.00% | 10,244 |
| May 12, 2025 | $24.81 | $25.29 | $24.66 | $24.81 | +0.24% | 12,813 |
| May 5, 2025 | $24.60 | $24.90 | $24.60 | $24.75 | +0.61% | 5,680 |
| Apr 28, 2025 | $24.48 | $24.91 | $24.48 | $24.60 | -0.44% | 6,321 |
| Apr 21, 2025 | $24.54 | $24.73 | $24.35 | $24.71 | +0.25% | 8,838 |
| Apr 14, 2025 | $24.72 | $25.10 | $24.30 | $24.65 | +0.28% | 5,344 |
| Apr 7, 2025 | $24.91 | $25.15 | $24.30 | $24.58 | -0.65% | 33,663 |
| Mar 31, 2025 | $25.03 | $25.24 | $24.72 | $24.74 | -1.04% | 19,446 |
| Mar 24, 2025 | $24.96 | $25.03 | $24.90 | $25.00 | -0.04% | 7,068 |
| Mar 17, 2025 | $24.91 | $25.03 | $24.80 | $25.01 | +0.44% | 30,127 |
| Mar 10, 2025 | $25.07 | $25.24 | $24.80 | $24.90 | -0.80% | 24,512 |
| Mar 3, 2025 | $25.08 | $25.23 | $25.08 | $25.10 | -0.52% | 1,950 |
| Feb 24, 2025 | $25.01 | $25.23 | $24.90 | $25.23 | +0.88% | 4,097 |
| Feb 18, 2025 | $25.11 | $25.13 | $24.90 | $25.01 | -0.79% | 12,992 |
| Feb 10, 2025 | $25.08 | $25.21 | $25.07 | $25.21 | +0.24% | 9,489 |
| Feb 3, 2025 | $25.13 | $25.29 | $25.08 | $25.15 | -0.55% | 30,612 |
| Jan 27, 2025 | $25.11 | $25.35 | $25.07 | $25.29 | +0.76% | 4,503 |
| Jan 21, 2025 | $25.21 | $25.35 | $25.02 | $25.10 | -0.40% | 16,067 |
| Jan 13, 2025 | $25.19 | $25.35 | $24.95 | $25.20 | +0.68% | 21,865 |
| Jan 6, 2025 | $25.25 | $25.26 | $24.93 | $25.03 | -0.28% | 53,545 |
| Dec 30, 2024 | $25.00 | $25.10 | $24.86 | $25.10 | +0.44% | 61,329 |
| Dec 23, 2024 | $25.00 | $25.84 | $24.77 | $24.99 | +1.17% | 73,043 |
| Dec 16, 2024 | $24.65 | $24.78 | $24.65 | $24.70 | – | 130,601 |