NYSE · PDPA · stock
Pearl Diver Credit Co Inc. (PDPA) stock price history
Every NYSE trading session of Pearl Diver Credit Co Inc. from Dec 16, 2024 to Sep 28, 2026: 446 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PDPA adjusted close, 2024 to 2026
- $25.22
- All time high, 2026
- $26.63
- 52 week high, $23.55 low
- 446
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
PDPA key facts
- Pearl Diver Credit Co Inc. (PDPA) closed at $24.95 on Sep 28, 2026 on NYSE.
- PDPA's all time high close is $25.22, set on Aug 6, 2026; its all time low close is $21.66 on Dec 16, 2024.
- PDPA's 52 week range is $23.55 to $26.63.
- PDPA returned +5.9% over the year to Sep 28, 2026.
- Since Dec 16, 2024 PDPA returned +15%, +8.3% a year compounded.
- PDPA's deepest drawdown was -2.6% from Mar 3, 2025 to Apr 10, 2025.
- DataCedar holds 446 daily sessions of PDPA history from Dec 16, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PDPA price chart, 2024 to 2026
PDPA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +0.2% |
| 6 months | +2.1% |
| Year to date | +3.6% |
| 1 year | +5.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2024 | +15.2% |
| Compound annual growth, 1.8 years | +8.3% |
PDPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.22 on Aug 6, 2026
- All time low close
- $21.66 on Dec 16, 2024
- 52 week high
- $26.63 on Aug 4, 2026
- 52 week low
- $23.55 on Sep 29, 2025
- Deepest drawdown
- -2.6% from Mar 3, 2025 to Apr 10, 2025, recovered May 13, 2025
- Best single session
- +1.4% on Apr 17, 2025
- Worst single session
- -1.4% on May 14, 2025
- Volatility, 1 year annualised
- 6.2%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2025, +10%
PDPA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 16, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.13 | $26.63 | $23.71 | $24.95 | +3.6% | 509.2K | 185 |
| 2025 | $21.95 | $24.31 | $21.84 | $24.10 | +10.2% | 590.2K | 250 |
| 2024 | $21.66 | $22.70 | $21.66 | $21.86 | n/a | 229.4K | 11 |
PDPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.95 | -0.9% |
| August 2026 | $25.18 | +0.2% |
| July 2026 | $25.13 | +0.6% |
| June 2026 | $24.98 | +1.0% |
| May 2026 | $24.73 | -0.1% |
| April 2026 | $24.74 | +1.5% |
| March 2026 | $24.37 | +0.5% |
| February 2026 | $24.26 | -0.1% |
| January 2026 | $24.28 | +0.8% |
| December 2025 | $24.10 | +0.5% |
| November 2025 | $23.98 | -0.0% |
| October 2025 | $23.98 | +1.5% |
About the PDPA data
Daily bars. 446 sessions from Dec 16, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PDPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
PDPA share price history
