5 DAY PERFORMANCE
-2.92%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
+2.78%
YEAR-TO-DATE PERFORMANCE
-0.73%
Pearl Diver Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.20 | $20.16 (-0.2%) | $20.20 | $20.14 | 2,809 | $137.02 M |
| 03/11/2025 | $20.23 | $20.10 (-0.64%) | $20.23 | $20.03 | 3,405 | $136.61 M |
| 03/10/2025 | $21.00 | $20.30 (-3.33%) | $21.25 | $20.25 | 12,700 | $137.97 M |
| 03/07/2025 | $20.10 | $20.91 (4.03%) | $21.30 | $20.10 | 12,100 | $142.11 M |
| 03/06/2025 | $20.01 | $19.90 (-0.55%) | $20.01 | $19.90 | 2,807 | $135.25 M |
| 03/05/2025 | $20.18 | $20.05 (-0.64%) | $20.21 | $20.00 | 7,300 | $136.27 M |
| 03/04/2025 | $20.23 | $20.17 (-0.3%) | $20.23 | $20.09 | 4,819 | $137.08 M |
| 03/03/2025 | $20.19 | $20.19 (0%) | $20.36 | $20.12 | 7,100 | $137.22 M |
| 02/28/2025 | $20.13 | $20.10 (-0.15%) | $20.19 | $19.99 | 9,200 | $136.61 M |
| 02/27/2025 | $20.69 | $20.10 (-2.85%) | $20.85 | $20.09 | 11,200 | $136.61 M |
| 02/26/2025 | $20.85 | $20.49 (-1.73%) | $20.89 | $20.49 | 6,200 | $139.26 M |
| 02/25/2025 | $20.73 | $20.73 (0%) | $20.73 | $20.73 | 0 | $140.89 M |
| 02/24/2025 | $20.20 | $20.73 (2.62%) | $20.75 | $20.20 | 4,200 | $140.89 M |
| 02/21/2025 | $20.25 | $20.08 (-0.84%) | $20.28 | $20.08 | 13,531 | $136.47 M |
| 02/20/2025 | $20.08 | $20.35 (1.34%) | $20.78 | $20.08 | 30,301 | $138.31 M |
| 02/19/2025 | $20.05 | $20.03 (-0.1%) | $20.05 | $19.99 | 3,719 | $136.13 M |
| 02/18/2025 | $20.02 | $20.00 (-0.1%) | $20.09 | $19.97 | 3,901 | $135.93 M |
| 02/14/2025 | $19.98 | $20.15 (0.85%) | $20.15 | $19.98 | 818 | $136.95 M |
| 02/13/2025 | $20.25 | $20.05 (-0.99%) | $20.25 | $19.98 | 6,830 | $136.27 M |
| 02/12/2025 | $19.95 | $20.19 (1.2%) | $20.20 | $19.95 | 1,200 | $137.22 M |
| 02/11/2025 | $20.02 | $19.98 (-0.2%) | $20.10 | $19.98 | 3,000 | $135.79 M |
| 02/10/2025 | $20.05 | $19.99 (-0.3%) | $20.07 | $19.99 | 2,300 | $135.86 M |
| 02/07/2025 | $20.30 | $19.96 (-1.67%) | $20.33 | $19.96 | 5,743 | $135.66 M |
| 02/06/2025 | $20.08 | $20.02 (-0.3%) | $20.18 | $20.00 | 6,300 | $136.07 M |
| 02/05/2025 | $20.05 | $20.04 (-0.05%) | $20.06 | $20.01 | 3,513 | $136.20 M |
| 02/04/2025 | $20.05 | $20.01 (-0.2%) | $20.60 | $20.01 | 8,300 | $136.00 M |
| 02/03/2025 | $20.03 | $19.95 (-0.4%) | $20.12 | $19.92 | 4,300 | $135.59 M |
| 01/31/2025 | $20.05 | $20.05 (0%) | $20.05 | $20.05 | 646 | $136.27 M |
| 01/30/2025 | $19.95 | $19.90 (-0.25%) | $19.95 | $19.85 | 2,522 | $135.25 M |
| 01/29/2025 | $20.03 | $20.03 (0%) | $20.03 | $20.03 | 448 | $136.13 M |
| 01/28/2025 | $19.95 | $20.10 (0.75%) | $20.10 | $19.95 | 712 | $136.61 M |
| 01/27/2025 | $20.34 | $19.92 (-2.06%) | $20.36 | $19.88 | 3,549 | $135.39 M |
| 01/24/2025 | $20.42 | $20.42 (0%) | $20.42 | $20.42 | 300 | $138.78 M |
| 01/23/2025 | $20.40 | $20.40 (0%) | $20.40 | $20.40 | 0 | $138.65 M |
| 01/22/2025 | $20.40 | $20.40 (0%) | $20.40 | $20.40 | 200 | $138.65 M |
| 01/21/2025 | $20.40 | $20.40 (0%) | $20.40 | $20.40 | 400 | $138.65 M |
| 01/17/2025 | $20.35 | $20.45 (0.49%) | $20.49 | $20.35 | 1,400 | $138.99 M |
| 01/16/2025 | $20.56 | $20.59 (0.15%) | $20.60 | $20.56 | 2,300 | $139.94 M |
| 01/15/2025 | $20.57 | $20.57 (0%) | $20.57 | $20.57 | 0 | $139.80 M |
| 01/14/2025 | $20.57 | $20.57 (0%) | $20.57 | $20.57 | 400 | $139.80 M |
| 01/13/2025 | $20.55 | $20.55 (0%) | $20.55 | $20.55 | 426 | $139.67 M |
| 01/10/2025 | $20.33 | $20.59 (1.28%) | $20.59 | $20.33 | 500 | $139.94 M |
| 01/08/2025 | $20.55 | $20.55 (0%) | $20.55 | $20.55 | 900 | $139.67 M |
| 01/07/2025 | $20.50 | $20.55 (0.24%) | $20.55 | $20.50 | 600 | $139.67 M |
| 01/06/2025 | $20.44 | $20.30 (-0.68%) | $20.50 | $20.30 | 2,739 | $137.97 M |
| 01/03/2025 | $20.52 | $20.52 (0%) | $20.52 | $20.52 | 138 | $139.46 M |
| 01/02/2025 | $20.60 | $20.60 (0%) | $20.60 | $20.60 | 247 | $140.01 M |
| 12/31/2024 | $20.45 | $20.45 (0%) | $20.45 | $20.45 | 0 | $138.99 M |
| 12/30/2024 | $20.45 | $20.45 (0%) | $20.45 | $20.45 | 0 | $138.99 M |
| 12/27/2024 | $20.57 | $20.45 (-0.58%) | $20.65 | $20.45 | 814 | $138.99 M |
| 12/26/2024 | $20.50 | $20.47 (-0.15%) | $20.50 | $20.47 | 300 | $139.12 M |
| 12/24/2024 | $20.28 | $20.28 (0%) | $20.28 | $20.28 | 0 | $137.83 M |
| 12/23/2024 | $20.21 | $20.28 (0.35%) | $20.28 | $20.18 | 1,300 | $137.83 M |
| 12/20/2024 | $20.43 | $20.43 (0%) | $20.43 | $20.43 | 0 | $138.85 M |
| 12/19/2024 | $20.43 | $20.43 (0%) | $20.43 | $20.43 | 0 | $138.85 M |
| 12/18/2024 | $20.43 | $20.43 (0%) | $20.43 | $20.43 | 528 | $138.85 M |
| 12/17/2024 | $20.63 | $20.56 (-0.34%) | $20.63 | $20.56 | 1,200 | $139.74 M |
| 12/16/2024 | $20.39 | $20.90 (2.5%) | $20.90 | $20.30 | 4,100 | $142.05 M |
| 12/13/2024 | $20.34 | $20.34 (0%) | $20.34 | $20.34 | 0 | $138.24 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.
