5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-0.67%
1 YEAR PERFORMANCE
-0.59%
Pearl Diver Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
