5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
-0.59%
YEAR-TO-DATE PERFORMANCE
-0.67%
1 YEAR PERFORMANCE
+0.08%
Pearl Diver Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.12 | $25.28 (0.65%) | $25.28 | $25.12 | 2.03 K | $61.76 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 |
| 08/04/2026 | $25.15 | $25.18 (0.12%) | $26.63 | $25.15 | 7.70 K | $59.88 M |
| 08/03/2026 | $25.17 | $25.21 (0.16%) | $26.04 | $25.17 | 1.80 K | $60.97 M |
| 07/31/2026 | $25.09 | $25.13 (0.16%) | $25.13 | $25.08 | 2.30 K | $58.92 M |
| 07/30/2026 | $25.20 | $25.08 (-0.48%) | $25.20 | $25.03 | 2.50 K | $62.89 M |
| 07/29/2026 | $25.09 | $25.13 (0.16%) | $25.13 | $25.05 | 8.50 K | $62.76 M |
| 07/28/2026 | $25.18 | $25.14 (-0.16%) | $25.19 | $25.12 | 2.93 K | $63.71 M |
| 07/27/2026 | $25.06 | $25.10 (0.16%) | $25.18 | $25.01 | 4.73 K | $63.65 M |
| 07/24/2026 | $25.07 | $25.08 (0.04%) | $25.08 | $25.07 | 711 | $63.17 M |
| 07/23/2026 | $25.12 | $25.12 (0%) | $25.12 | $25.11 | 1.70 K | $63.37 M |
| 07/22/2026 | $25.08 | $25.12 (0.16%) | $25.17 | $25.08 | 6.10 K | $65.15 M |
| 07/21/2026 | $25.08 | $25.10 (0.08%) | $25.20 | $25.05 | 11.40 K | $66.32 M |
| 07/20/2026 | $25.01 | $25.12 (0.44%) | $25.18 | $25.01 | 21.90 K | $64.81 M |
| 07/17/2026 | $25.10 | $25.10 (0%) | $25.15 | $24.94 | 10.50 K | $65.63 M |
| 07/16/2026 | $25.23 | $25.22 (-0.04%) | $25.23 | $25.21 | 3.25 K | $65.77 M |
| 07/15/2026 | $25.23 | $25.21 (-0.08%) | $25.23 | $25.21 | 900 | $66.11 M |
| 07/14/2026 | $25.25 | $25.22 (-0.12%) | $25.25 | $25.17 | 1.04 K | $65.63 M |
| 07/13/2026 | $25.14 | $25.20 (0.24%) | $25.20 | $25.14 | 1.22 K | $65.56 M |
| 07/10/2026 | $25.12 | $25.21 (0.36%) | $25.23 | $25.11 | 911 | $64.95 M |
| 07/09/2026 | $25.11 | $25.15 (0.16%) | $25.15 | $25.11 | 700 | $64.74 M |
| 07/08/2026 | $25.17 | $25.14 (-0.12%) | $25.17 | $25.14 | 2.85 K | $63.85 M |
| 07/07/2026 | $25.23 | $25.20 (-0.12%) | $25.23 | $25.12 | 1.30 K | $66.11 M |
| 07/06/2026 | $25.22 | $25.17 (-0.2%) | $25.23 | $25.10 | 1.60 K | $68.44 M |
| 07/02/2026 | $25.18 | $25.25 (0.28%) | $25.25 | $25.12 | 1.80 K | $67.14 M |
| 07/01/2026 | $25.22 | $25.10 (-0.48%) | $25.22 | $24.93 | 5.10 K | $65.77 M |
| 06/30/2026 | $25.05 | $25.15 (0.4%) | $25.15 | $25.03 | 3.25 K | $68.24 M |
| 06/29/2026 | $25.07 | $24.91 (-0.64%) | $25.07 | $24.87 | 504 | $69.20 M |
| 06/26/2026 | $25.02 | $25.06 (0.16%) | $25.12 | $25.02 | 1.00 K | $69.88 M |
| 06/25/2026 | $25.15 | $25.02 (-0.52%) | $25.15 | $24.99 | 2.20 K | $70.22 M |
| 06/24/2026 | $25.17 | $25.08 (-0.36%) | $25.19 | $25.08 | 1.30 K | $70.77 M |
| 06/23/2026 | $25.18 | $25.00 (-0.71%) | $25.25 | $25.00 | 6.80 K | $68.44 M |
| 06/22/2026 | $25.08 | $25.19 (0.44%) | $25.21 | $25.02 | 1.60 K | $69.06 M |
| 06/18/2026 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 200 | $65.91 M |
| 06/17/2026 | $25.08 | $25.00 (-0.32%) | $25.08 | $25.00 | 1.41 K | $65.56 M |
| 06/16/2026 | $25.11 | $25.10 (-0.04%) | $25.11 | $25.05 | 1.50 K | $63.92 M |
| 06/15/2026 | $25.17 | $25.16 (-0.04%) | $25.17 | $25.14 | 1.60 K | $65.56 M |
| 06/12/2026 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.15 | 320 | $64.06 M |
| 06/11/2026 | $25.10 | $25.15 (0.2%) | $25.15 | $24.94 | 3.40 K | $65.43 M |
| 06/10/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 103 | $66.73 M |
| 06/09/2026 | $25.21 | $25.25 (0.16%) | $25.25 | $25.21 | 842 | $65.63 M |
| 06/08/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 400 | $68.44 M |
| 06/05/2026 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 512 | $68.44 M |
| 06/04/2026 | $25.13 | $25.19 (0.24%) | $25.19 | $25.09 | 748 | $68.51 M |
| 06/03/2026 | $25.19 | $25.13 (-0.24%) | $25.19 | $25.13 | 726 | $67.96 M |
| 06/02/2026 | $25.24 | $25.10 (-0.55%) | $25.24 | $25.10 | 1.01 K | $68.78 M |
| 06/01/2026 | $25.06 | $25.23 (0.68%) | $25.24 | $25.06 | 1.24 K | $67.89 M |
| 05/29/2026 | $25.14 | $25.06 (-0.32%) | $25.14 | $25.06 | 1.00 K | $69.88 M |
| 05/28/2026 | $25.24 | $25.19 (-0.2%) | $25.24 | $25.19 | 439 | $69.20 M |
| 05/27/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 1.27 K | $69.26 M |
| 05/26/2026 | $25.03 | $25.20 (0.68%) | $25.23 | $25.03 | 1.31 K | $69.81 M |
| 05/22/2026 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $71.25 M |
| 05/21/2026 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 82 | $73.65 M |
| 05/20/2026 | $25.00 | $25.24 (0.96%) | $25.24 | $24.97 | 2.52 K | $73.31 M |
| 05/19/2026 | $24.99 | $25.15 (0.64%) | $25.15 | $24.90 | 1.70 K | $74.95 M |
| 05/18/2026 | $24.97 | $24.99 (0.08%) | $25.04 | $24.97 | 1.82 K | $79.40 M |
| 05/15/2026 | $25.07 | $24.92 (-0.6%) | $25.07 | $24.92 | 315 | $78.65 M |
| 05/14/2026 | $24.99 | $25.23 (0.96%) | $25.23 | $24.99 | 9.84 K | $79.47 M |
| 05/13/2026 | $25.15 | $24.99 (-0.64%) | $25.18 | $24.87 | 3.51 K | $78.10 M |
| 05/12/2026 | $25.25 | $25.15 (-0.4%) | $25.25 | $25.12 | 400 | $79.27 M |
| 05/11/2026 | $25.18 | $25.15 (-0.12%) | $25.18 | $25.15 | 400 | $79.13 M |
| 05/08/2026 | $25.11 | $25.18 (0.28%) | $25.25 | $25.11 | 2.23 K | $75.36 M |
| 05/07/2026 | $25.24 | $25.19 (-0.2%) | $25.24 | $25.19 | 800 | $74.95 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.
