5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
-11.49%
3 MONTH PERFORMANCE
-21.83%
6 MONTH PERFORMANCE
-24.57%
YEAR-TO-DATE PERFORMANCE
-12.06%
1 YEAR PERFORMANCE
-38.99%
Pearl Diver Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $12.65 | $12.25 (-3.16%) | $12.65 | $12.24 | 7.41 K | $83.92 M |
| 02/19/2026 | $12.30 | $12.30 (0%) | $12.35 | $12.30 | 2.40 K | $84.27 M |
| 02/18/2026 | $12.25 | $12.18 (-0.57%) | $12.25 | $12.14 | 2.10 K | $83.45 M |
| 02/17/2026 | $12.65 | $12.05 (-4.74%) | $12.65 | $11.57 | 14.10 K | $82.55 M |
| 02/13/2026 | $13.36 | $12.68 (-5.09%) | $13.36 | $12.68 | 9.20 K | $101.40 M |
| 02/12/2026 | $13.48 | $13.48 (0%) | $13.49 | $13.40 | 7.80 K | $107.79 M |
| 02/11/2026 | $13.50 | $13.40 (-0.74%) | $13.57 | $13.40 | 7.63 K | $107.15 M |
| 02/10/2026 | $13.53 | $13.55 (0.15%) | $13.56 | $13.50 | 8.10 K | $108.35 M |
| 02/09/2026 | $13.60 | $13.54 (-0.44%) | $13.60 | $13.35 | 8.90 K | $108.27 M |
| 02/06/2026 | $13.60 | $13.49 (-0.81%) | $13.61 | $13.49 | 10.00 K | $107.87 M |
| 02/05/2026 | $13.72 | $13.52 (-1.46%) | $13.72 | $13.01 | 4.01 K | $108.11 M |
| 02/04/2026 | $13.75 | $13.64 (-0.8%) | $13.75 | $13.64 | 2.52 K | $109.07 M |
| 02/03/2026 | $13.80 | $13.75 (-0.36%) | $13.86 | $13.70 | 5.60 K | $109.95 M |
| 02/02/2026 | $14.06 | $13.85 (-1.49%) | $14.06 | $13.85 | 7.30 K | $110.75 M |
| 01/30/2026 | $13.86 | $13.95 (0.65%) | $13.95 | $13.86 | 9.70 K | $111.55 M |
| 01/29/2026 | $13.95 | $13.95 (0%) | $13.95 | $13.93 | 800 | $111.55 M |
| 01/28/2026 | $13.80 | $13.85 (0.36%) | $13.85 | $13.80 | 309 | $110.75 M |
| 01/27/2026 | $13.95 | $13.86 (-0.65%) | $13.95 | $13.86 | 1.21 K | $110.83 M |
| 01/26/2026 | $13.95 | $13.88 (-0.5%) | $13.95 | $13.88 | 3.73 K | $110.99 M |
| 01/23/2026 | $13.90 | $13.95 (0.36%) | $13.95 | $13.90 | 4.00 K | $111.55 M |
| 01/22/2026 | $13.94 | $13.85 (-0.65%) | $13.94 | $13.82 | 1.53 K | $110.75 M |
| 01/21/2026 | $13.92 | $13.84 (-0.57%) | $13.92 | $13.83 | 1.53 K | $110.67 M |
| 01/20/2026 | $13.80 | $13.82 (0.14%) | $13.86 | $13.80 | 1.90 K | $110.51 M |
| 01/16/2026 | $13.75 | $13.86 (0.8%) | $14.01 | $13.70 | 8.93 K | $110.83 M |
| 01/15/2026 | $14.10 | $14.01 (-0.64%) | $14.25 | $13.92 | 14.40 K | $112.03 M |
| 01/14/2026 | $14.02 | $14.03 (0.07%) | $14.03 | $13.99 | 3.10 K | $112.19 M |
| 01/13/2026 | $13.93 | $13.88 (-0.36%) | $13.98 | $13.75 | 5.33 K | $110.99 M |
| 01/12/2026 | $14.20 | $13.95 (-1.76%) | $14.20 | $13.95 | 5.30 K | $111.55 M |
| 01/09/2026 | $14.09 | $14.13 (0.28%) | $14.20 | $14.06 | 8.21 K | $112.99 M |
| 01/08/2026 | $14.20 | $14.30 (0.7%) | $14.30 | $14.20 | 700 | $114.35 M |
| 01/07/2026 | $14.25 | $14.25 (0%) | $14.34 | $14.15 | 5.90 K | $113.95 M |
| 01/06/2026 | $14.42 | $14.34 (-0.55%) | $14.42 | $14.25 | 4.54 K | $114.67 M |
| 01/05/2026 | $14.13 | $14.34 (1.49%) | $14.49 | $14.13 | 3.50 K | $114.67 M |
| 01/02/2026 | $14.15 | $14.15 (0%) | $14.15 | $14.15 | 900 | $113.15 M |
| 12/31/2025 | $13.70 | $13.93 (1.68%) | $14.07 | $13.70 | 5.80 K | $111.39 M |
| 12/30/2025 | $13.56 | $13.80 (1.77%) | $13.95 | $13.55 | 5.90 K | $110.35 M |
| 12/29/2025 | $13.51 | $13.74 (1.7%) | $13.75 | $13.51 | 4.84 K | $109.87 M |
| 12/26/2025 | $13.75 | $13.52 (-1.67%) | $13.81 | $13.50 | 4.42 K | $108.11 M |
| 12/24/2025 | $14.10 | $13.82 (-1.99%) | $14.10 | $13.80 | 3.40 K | $110.51 M |
| 12/23/2025 | $14.50 | $14.00 (-3.45%) | $14.50 | $13.70 | 21.97 K | $111.95 M |
| 12/22/2025 | $15.00 | $14.73 (-1.8%) | $15.10 | $14.73 | 6.60 K | $117.79 M |
| 12/19/2025 | $15.30 | $15.15 (-0.98%) | $15.30 | $15.15 | 4.20 K | $121.15 M |
| 12/18/2025 | $15.12 | $15.34 (1.46%) | $15.34 | $15.12 | 1.83 K | $122.67 M |
| 12/17/2025 | $15.04 | $15.24 (1.33%) | $15.24 | $15.00 | 2.84 K | $121.87 M |
| 12/16/2025 | $15.43 | $15.36 (-0.45%) | $15.49 | $15.36 | 1.20 K | $122.83 M |
| 12/15/2025 | $15.35 | $15.27 (-0.52%) | $15.50 | $15.15 | 3.20 K | $122.11 M |
| 12/12/2025 | $15.27 | $15.22 (-0.33%) | $15.30 | $15.05 | 2.02 K | $121.71 M |
| 12/11/2025 | $15.35 | $15.35 (0%) | $15.35 | $15.35 | 431 | $122.75 M |
| 12/10/2025 | $15.20 | $15.26 (0.39%) | $15.42 | $15.15 | 2.00 K | $122.03 M |
| 12/09/2025 | $15.34 | $15.20 (-0.91%) | $15.34 | $15.20 | 1.21 K | $121.55 M |
| 12/08/2025 | $15.45 | $15.26 (-1.23%) | $15.45 | $15.25 | 1.50 K | $122.03 M |
| 12/05/2025 | $15.23 | $15.20 (-0.2%) | $15.30 | $15.20 | 1.10 K | $121.55 M |
| 12/04/2025 | $15.08 | $15.10 (0.13%) | $15.15 | $15.08 | 1.00 K | $120.75 M |
| 12/03/2025 | $15.06 | $15.16 (0.66%) | $15.16 | $15.06 | 1.02 K | $121.23 M |
| 12/02/2025 | $15.00 | $15.06 (0.4%) | $15.06 | $15.00 | 945 | $120.43 M |
| 12/01/2025 | $15.10 | $15.10 (0%) | $15.21 | $15.02 | 4.25 K | $120.75 M |
| 11/28/2025 | $15.16 | $15.15 (-0.07%) | $15.16 | $15.15 | 1.74 K | $121.15 M |
| 11/26/2025 | $15.19 | $15.16 (-0.2%) | $15.50 | $15.15 | 3.00 K | $121.23 M |
| 11/25/2025 | $15.40 | $15.19 (-1.36%) | $15.40 | $15.10 | 1.82 K | $121.47 M |
| 11/24/2025 | $15.65 | $15.35 (-1.92%) | $15.65 | $15.25 | 3.60 K | $122.75 M |
| 11/21/2025 | $15.80 | $15.67 (-0.82%) | $15.80 | $15.67 | 900 | $125.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
