Daily trading records

Pearl Diver Credit Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Pearl Diver Credit.

The verified trading-day record runs from July 1, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Pearl Diver Credit email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Pearl Diver Credit's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.80%

From the September 21, 2026 close of $8.8302 to $8.6715 on September 28, 2026.

20-session performance

-1.47%

From the August 27, 2026 close of $8.8006 to $8.6715 on September 28, 2026.

60-session performance

-12.94%

From the June 30, 2026 close of $9.96 to $8.6715 on September 28, 2026.

Pearl Diver Credit Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$8.70$8.70$8.67$8.6715745-$0.0287 (-0.33%)
$8.76$8.8178$8.62$8.70022,312+$0.0302 (+0.35%)
$8.86$8.86$8.67$8.671,619-$0.0092 (-0.11%)
$8.78$8.97$8.6792$8.67923,142-$0.1707 (-1.93%)
$8.83$8.8499$8.83$8.84991,391+$0.0197 (+0.22%)
$8.83$8.8302$8.83$8.8302705+$0.1202 (+1.38%)
$8.78$8.9799$8.71$8.714,452-$0.28 (-3.11%)
$8.99$8.99$8.99$8.99289-$0.0358 (-0.40%)
$8.9732$9.0999$8.9732$9.02581,151-$0.0642 (-0.71%)
$9.00$9.10$9.00$9.091,129-$0.01 (-0.11%)
$9.00$9.10$8.76$9.101,873+$0.14 (+1.56%)
$9.08$9.11$8.8001$8.967,027+$0.0099 (+0.11%)
$8.94$9.0244$8.94$8.95011,090-$0.1399 (-1.54%)
$9.07$9.09$9.0632$9.09919+$0.04 (+0.44%)
$8.94$9.09$8.94$9.051,518+$0.025 (+0.28%)
$8.94$9.0631$8.92$9.0252,335+$0.255 (+2.91%)
$8.91$9.08$8.77$8.773,031-$0.08 (-0.90%)
$8.84$8.85$8.81$8.852,852+$0.06 (+0.68%)
$8.72$8.84$8.72$8.794,064-$0.0412 (-0.47%)
$8.80$9.00$8.80$8.83122,451+$0.0306 (+0.35%)
$8.8221$8.9012$8.8006$8.80061,077-$0.0294 (-0.33%)
$8.82$8.9862$8.80$8.833,361+$0.01 (+0.11%)
$8.84$8.92$8.82$8.821,887-$0.0248 (-0.28%)
$8.80$8.90$8.80$8.84483,052+$0.0648 (+0.74%)
$8.78$8.85$8.78$8.781,872$0.00 (0.00%)
$8.74$8.78$8.74$8.782,375+$0.01 (+0.11%)
$9.03$9.04$8.76$8.7711,172-$0.12 (-1.35%)
$9.02$9.02$8.89$8.891,546-$0.0799 (-0.89%)
$8.88$8.99$8.88$8.96991,449-$0.0001 (-0.00%)
$8.87$8.98$8.73$8.979,691-$0.03 (-0.33%)
$9.05$9.05$9.00$9.001,449-$0.045 (-0.50%)
$9.09$9.09$9.00$9.0451,584+$0.045 (+0.50%)
$9.04$9.21$8.8568$9.004,888$0.00 (0.00%)
$8.99$9.13$8.90$9.004,356+$0.0571 (+0.64%)
$8.88$8.9429$8.77$8.94296,687+$0.0529 (+0.60%)
$8.82$8.89$8.80$8.89718+$0.1467 (+1.68%)
$8.80$8.80$8.6501$8.743311,230-$0.1617 (-1.82%)
$8.55$9.10$8.52$8.9057,182+$0.301 (+3.50%)
$8.85$8.9499$8.45$8.60427,877-$0.571 (-6.22%)
$9.20$9.20$9.16$9.1752,132+$0.015 (+0.16%)
$9.30$9.30$9.16$9.168,874-$0.14 (-1.51%)
$9.23$9.35$9.23$9.301,657+$0.015 (+0.16%)
$9.22$9.4552$9.22$9.2851,546+$0.0649 (+0.70%)
$9.70$9.70$9.2201$9.22013,666-$0.0299 (-0.32%)
$9.385$9.41$9.24$9.255,542-$0.26 (-2.73%)
$9.56$10.10$9.30$9.5161,225-$0.172 (-1.78%)
$9.61$9.682$9.61$9.6821,713+$0.2258 (+2.39%)
$9.58$9.58$9.4562$9.45624,556-$0.123 (-1.28%)
$9.4001$9.5792$9.4001$9.5792993-$0.0225 (-0.23%)
$9.50$9.68$9.4457$9.60173,416-$0.0483 (-0.50%)
$9.58$9.7499$9.58$9.654,040+$0.07 (+0.73%)
$9.66$9.68$9.37$9.589,014+$0.01 (+0.10%)
$9.55$9.5906$9.55$9.571,723+$0.09 (+0.95%)
$9.49$9.535$9.32$9.484,224+$0.03 (+0.32%)
$9.56$9.56$9.385$9.456,724+$0.13 (+1.39%)
$9.84$9.84$9.30$9.325,200-$0.33 (-3.42%)
$9.99$9.99$9.65$9.653,334-$0.3391 (-3.39%)
$9.80$9.9891$9.80$9.98911,735+$0.1891 (+1.93%)
$9.57$9.80$9.55$9.806,120+$0.20 (+2.08%)
$10.05$10.05$9.60$9.602,039-$0.36 (-3.61%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Pearl Diver Credit company profile.Review Pearl Diver Credit valuation and profitability metrics.Review Pearl Diver Credit analyst price targets.

Read the frequently asked questions.

What is Pearl Diver Credit's latest verified closing price?

Pearl Diver Credit closed at $8.6715 on September 28, 2026.

What period does Pearl Diver Credit's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 28, 2026.

What data is included in Pearl Diver Credit's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Pearl Diver Credit's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Pearl Diver Credit's daily prices?

Daily aggregate prices are provided by Polygon.