5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
-0.67%
YEAR-TO-DATE PERFORMANCE
-0.67%
1 YEAR PERFORMANCE
-0.79%
Pearl Diver Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $25.06 | $25.10 (0.16%) | $25.10 | $24.90 | 3.70 K | $56.26 M |
| 11/03/2026 | $24.98 | $24.98 (0%) | $24.98 | $24.92 | 900 | $50.52 M |
| 11/02/2026 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 1.02 K | $50.59 M |
| 10/30/2026 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 69 | $51.07 M |
| 10/29/2026 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 2.33 K | $51.83 M |
| 10/28/2026 | $24.82 | $24.84 (0.08%) | $24.84 | $24.82 | 2.33 K | $50.10 M |
| 10/27/2026 | $24.77 | $24.75 (-0.08%) | $24.81 | $24.70 | 2.85 K | $50.73 M |
| 10/26/2026 | $24.79 | $24.75 (-0.16%) | $24.87 | $24.71 | 3.70 K | $49.48 M |
| 10/23/2026 | $24.74 | $24.80 (0.24%) | $24.88 | $24.60 | 4.15 K | $49.41 M |
| 10/22/2026 | $24.74 | $24.72 (-0.08%) | $24.86 | $24.72 | 3.20 K | $48.45 M |
| 10/21/2026 | $24.90 | $24.88 (-0.08%) | $24.90 | $24.61 | 7.70 K | $48.38 M |
| 10/20/2026 | $24.98 | $24.94 (-0.16%) | $24.98 | $24.61 | 4.84 K | $50.73 M |
| 10/19/2026 | $24.85 | $24.93 (0.32%) | $24.93 | $24.85 | 732 | $53.21 M |
| 10/16/2026 | $24.80 | $24.99 (0.77%) | $25.00 | $24.50 | 5.10 K | $53.56 M |
| 10/15/2026 | $24.96 | $25.04 (0.32%) | $25.04 | $24.93 | 2.32 K | $55.84 M |
| 10/14/2026 | $24.77 | $25.02 (1.01%) | $25.02 | $24.77 | 410 | $55.98 M |
| 10/13/2026 | $25.06 | $24.96 (-0.4%) | $25.06 | $24.77 | 932 | $56.67 M |
| 10/12/2026 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 121 | $55.98 M |
| 10/09/2026 | $24.47 | $24.98 (2.08%) | $24.98 | $24.47 | 1.88 K | $54.94 M |
| 10/08/2026 | $24.95 | $24.92 (-0.12%) | $24.97 | $24.92 | 1.90 K | $54.25 M |
| 10/07/2026 | $24.86 | $24.95 (0.36%) | $24.97 | $24.85 | 2.84 K | $57.22 M |
| 10/06/2026 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 400 | $58.54 M |
| 10/05/2026 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 109 | $58.05 M |
| 10/02/2026 | $24.78 | $24.96 (0.73%) | $25.09 | $24.47 | 6.50 K | $57.91 M |
| 10/01/2026 | $25.09 | $24.80 (-1.16%) | $25.10 | $24.62 | 5.00 K | $58.88 M |
| 09/30/2026 | $24.90 | $24.90 (0%) | $25.05 | $24.76 | 12.50 K | $59.78 M |
| 09/29/2026 | $25.03 | $24.81 (-0.88%) | $25.03 | $24.77 | 3.00 K | $60.82 M |
| 09/28/2026 | $25.05 | $24.95 (-0.4%) | $25.05 | $24.95 | 900 | $59.92 M |
| 09/25/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 225 | $60.13 M |
| 09/24/2026 | $25.05 | $25.03 (-0.08%) | $25.05 | $25.03 | 2.35 K | $59.92 M |
| 09/23/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 300 | $59.99 M |
| 09/22/2026 | $25.17 | $25.06 (-0.44%) | $25.17 | $25.00 | 5.70 K | $61.16 M |
| 09/21/2026 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 145 | $61.02 M |
| 09/18/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 111 | $60.19 M |
| 09/17/2026 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 1.33 K | $62.13 M |
| 09/16/2026 | $24.96 | $24.85 (-0.44%) | $24.96 | $24.85 | 2.60 K | $62.41 M |
| 09/15/2026 | $25.20 | $25.12 (-0.32%) | $25.20 | $25.05 | 14.35 K | $62.82 M |
| 09/14/2026 | $25.17 | $25.06 (-0.44%) | $25.17 | $25.06 | 8.30 K | $62.89 M |
| 09/11/2026 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 12.80 K | $61.92 M |
| 09/10/2026 | $25.17 | $25.12 (-0.2%) | $25.17 | $25.12 | 848 | $61.85 M |
| 09/09/2026 | $25.16 | $25.17 (0.04%) | $25.17 | $25.07 | 2.20 K | $62.82 M |
| 09/08/2026 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 205 | $62.54 M |
| 09/04/2026 | $25.17 | $25.10 (-0.28%) | $25.17 | $25.10 | 6.30 K | $62.41 M |
| 09/03/2026 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 2.50 K | $60.61 M |
| 09/02/2026 | $25.16 | $25.17 (0.04%) | $25.17 | $25.05 | 8.01 K | $61.16 M |
| 09/01/2026 | $25.04 | $25.05 (0.04%) | $25.07 | $25.04 | 7.44 K | $61.16 M |
| 08/31/2026 | $25.15 | $25.18 (0.12%) | $25.20 | $25.15 | 15.00 K | $60.75 M |
| 08/28/2026 | $25.15 | $25.08 (-0.28%) | $25.15 | $25.04 | 4.22 K | $61.02 M |
| 08/27/2026 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 1.10 K | $60.82 M |
| 08/26/2026 | $25.15 | $25.10 (-0.2%) | $25.17 | $25.10 | 3.70 K | $61.02 M |
| 08/25/2026 | $25.15 | $25.11 (-0.16%) | $25.15 | $25.11 | 2.04 K | $60.96 M |
| 08/24/2026 | $25.01 | $25.08 (0.28%) | $25.18 | $24.98 | 10.00 K | $61.09 M |
| 08/21/2026 | $25.14 | $25.15 (0.04%) | $25.15 | $25.13 | 5.15 K | $60.15 M |
| 08/20/2026 | $25.02 | $25.06 (0.16%) | $25.14 | $24.99 | 1.65 K | $60.15 M |
| 08/19/2026 | $25.26 | $25.08 (-0.71%) | $25.28 | $25.07 | 2.33 K | $60.08 M |
| 08/18/2026 | $25.15 | $25.07 (-0.32%) | $25.15 | $25.01 | 12.10 K | $60.91 M |
| 08/17/2026 | $25.05 | $25.14 (0.36%) | $25.15 | $24.98 | 2.80 K | $61.45 M |
| 08/14/2026 | $25.05 | $25.14 (0.36%) | $25.17 | $25.03 | 12.00 K | $61.45 M |
| 08/13/2026 | $25.13 | $25.16 (0.12%) | $25.20 | $25.10 | 9.10 K | $61.66 M |
| 08/12/2026 | $25.74 | $25.14 (-2.33%) | $25.74 | $25.13 | 1.54 K | $62.00 M |
| 08/11/2026 | $25.12 | $25.19 (0.28%) | $25.63 | $25.11 | 5.02 K | $61.66 M |
| 08/10/2026 | $25.75 | $25.17 (-2.25%) | $25.75 | $25.12 | 2.30 K | $61.66 M |
| 08/07/2026 | $25.12 | $25.13 (0.04%) | $25.29 | $25.12 | 3.30 K | $61.66 M |
| 08/06/2026 | $25.17 | $25.22 (0.2%) | $25.37 | $25.16 | 8.60 K | $61.25 M |
| 08/05/2026 | $25.25 | $25.18 (-0.28%) | $25.43 | $25.17 | 3.45 K | $60.91 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.
