5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-9.12%
3 MONTH PERFORMANCE
-13.92%
6 MONTH PERFORMANCE
-13.43%
YEAR-TO-DATE PERFORMANCE
-25.92%
1 YEAR PERFORMANCE
-26.78%
Pearl Diver Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.08 | $15.15 (0.46%) | $15.15 | $15.08 | 242 | |
| 12/03/2025 | $15.06 | $15.16 (0.66%) | $15.16 | $15.06 | 1.00 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 |
| 11/20/2025 | $15.75 | $15.74 (-0.06%) | $15.75 | $15.74 | 400 | $125.86 M |
| 11/19/2025 | $15.82 | $15.82 (0%) | $15.82 | $15.82 | 111 | $126.50 M |
| 11/18/2025 | $15.65 | $15.82 (1.09%) | $15.82 | $15.65 | 800 | $126.50 M |
| 11/17/2025 | $15.88 | $15.65 (-1.45%) | $15.95 | $15.65 | 4.04 K | $125.14 M |
| 11/14/2025 | $15.88 | $15.78 (-0.63%) | $15.88 | $15.77 | 2.71 K | $126.18 M |
| 11/13/2025 | $16.25 | $16.12 (-0.8%) | $16.25 | $16.12 | 1.14 K | $128.90 M |
| 11/12/2025 | $16.15 | $16.10 (-0.31%) | $16.25 | $16.10 | 1.70 K | $128.74 M |
| 11/11/2025 | $16.22 | $16.18 (-0.25%) | $16.22 | $16.18 | 800 | $129.30 M |
| 11/10/2025 | $16.38 | $16.23 (-0.92%) | $16.38 | $16.10 | 4.21 K | $129.78 M |
| 11/07/2025 | $16.37 | $16.35 (-0.12%) | $16.49 | $16.35 | 2.14 K | $130.74 M |
| 11/06/2025 | $16.60 | $16.49 (-0.66%) | $16.60 | $16.40 | 1.70 K | $131.86 M |
| 11/05/2025 | $16.66 | $16.45 (-1.26%) | $16.66 | $16.41 | 12.50 K | $131.54 M |
| 11/04/2025 | $16.57 | $16.67 (0.6%) | $16.73 | $16.40 | 9.02 K | $133.30 M |
| 11/03/2025 | $16.41 | $16.48 (0.43%) | $16.53 | $16.41 | 4.44 K | $131.78 M |
| 10/31/2025 | $16.35 | $16.42 (0.43%) | $16.43 | $16.35 | 1.60 K | $131.30 M |
| 10/30/2025 | $16.50 | $16.40 (-0.61%) | $16.51 | $16.40 | 1.92 K | $131.14 M |
| 10/29/2025 | $16.52 | $16.52 (0%) | $16.52 | $16.52 | 50 | $132.10 M |
| 10/28/2025 | $16.52 | $16.52 (0%) | $16.52 | $16.52 | 413 | $132.10 M |
| 10/27/2025 | $16.63 | $16.59 (-0.24%) | $16.70 | $16.59 | 1.50 K | $132.66 M |
| 10/24/2025 | $16.70 | $16.50 (-1.2%) | $16.75 | $16.50 | 7.20 K | $131.94 M |
| 10/23/2025 | $16.71 | $16.75 (0.24%) | $16.75 | $16.65 | 13.40 K | $133.94 M |
| 10/22/2025 | $16.66 | $16.63 (-0.18%) | $16.66 | $16.53 | 2.80 K | $132.98 M |
| 10/21/2025 | $16.52 | $16.52 (0%) | $16.69 | $16.52 | 2.10 K | $132.10 M |
| 10/20/2025 | $16.52 | $16.44 (-0.48%) | $16.52 | $16.43 | 1.10 K | $131.46 M |
| 10/17/2025 | $16.18 | $16.60 (2.6%) | $16.64 | $16.18 | 7.40 K | $132.74 M |
| 10/16/2025 | $16.65 | $16.50 (-0.9%) | $16.65 | $16.50 | 1.80 K | $131.94 M |
| 10/15/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 569 | $131.94 M |
| 10/14/2025 | $16.47 | $16.50 (0.18%) | $16.51 | $16.35 | 10.14 K | $131.94 M |
| 10/13/2025 | $16.71 | $16.38 (-1.97%) | $16.71 | $16.34 | 1.12 K | $130.98 M |
| 10/10/2025 | $16.30 | $16.26 (-0.25%) | $16.31 | $16.26 | 2.33 K | $130.02 M |
| 10/09/2025 | $16.55 | $16.42 (-0.79%) | $16.55 | $16.42 | 2.01 K | $131.30 M |
| 10/08/2025 | $16.69 | $16.62 (-0.42%) | $16.69 | $16.55 | 1.10 K | $132.90 M |
| 10/07/2025 | $16.55 | $16.55 (0%) | $16.55 | $16.55 | 400 | $132.34 M |
| 10/06/2025 | $16.72 | $16.55 (-1.02%) | $16.72 | $16.55 | 1.41 K | $132.34 M |
| 10/03/2025 | $16.70 | $16.65 (-0.3%) | $16.70 | $16.55 | 903 | $133.14 M |
| 10/02/2025 | $16.70 | $16.70 (0%) | $16.70 | $16.70 | 301 | $133.54 M |
| 10/01/2025 | $16.61 | $16.61 (0%) | $16.61 | $16.61 | 900 | $132.82 M |
| 09/30/2025 | $16.71 | $16.50 (-1.26%) | $16.72 | $16.50 | 2.40 K | $131.94 M |
| 09/29/2025 | $16.61 | $16.69 (0.48%) | $16.69 | $16.61 | 900 | $133.46 M |
| 09/26/2025 | $16.53 | $16.75 (1.33%) | $16.75 | $16.53 | 2.43 K | $133.94 M |
| 09/25/2025 | $15.57 | $16.55 (6.29%) | $16.60 | $15.57 | 5.50 K | $132.34 M |
| 09/24/2025 | $17.15 | $16.82 (-1.92%) | $17.15 | $16.82 | 12.84 K | $134.50 M |
| 09/23/2025 | $17.00 | $17.05 (0.29%) | $17.10 | $17.00 | 1.30 K | $136.34 M |
| 09/22/2025 | $17.00 | $17.03 (0.18%) | $17.13 | $17.00 | 900 | $136.18 M |
| 09/19/2025 | $16.89 | $16.98 (0.53%) | $16.98 | $16.89 | 1.11 K | $135.78 M |
| 09/18/2025 | $16.90 | $17.00 (0.59%) | $17.00 | $16.90 | 500 | $135.94 M |
| 09/17/2025 | $16.97 | $16.99 (0.12%) | $16.99 | $16.97 | 625 | $135.86 M |
| 09/16/2025 | $17.00 | $16.97 (-0.18%) | $17.10 | $16.97 | 1.90 K | $135.70 M |
| 09/15/2025 | $17.41 | $17.41 (0%) | $17.41 | $17.41 | 314 | $139.22 M |
| 09/12/2025 | $17.41 | $17.42 (0.06%) | $17.65 | $17.41 | 645 | $139.30 M |
| 09/11/2025 | $17.68 | $17.55 (-0.74%) | $17.68 | $17.55 | 2.60 K | $140.34 M |
| 09/10/2025 | $17.64 | $17.61 (-0.17%) | $17.67 | $17.61 | 2.10 K | $140.82 M |
| 09/09/2025 | $17.66 | $17.61 (-0.28%) | $17.67 | $17.57 | 1.41 K | $140.82 M |
| 09/08/2025 | $17.74 | $17.68 (-0.34%) | $17.74 | $17.68 | 404 | $141.38 M |
| 09/05/2025 | $17.56 | $17.56 (0%) | $17.68 | $17.56 | 2.33 K | $140.42 M |
| 09/04/2025 | $17.50 | $17.60 (0.57%) | $17.60 | $17.50 | 1.40 K | $140.74 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.