PDPA | PEARL PFD | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

PEARL PFD (PDPA)

NYSE

$25.12-$0.06 (-0.22%)

Price as of Sep 11, 2026 4:04 PM EDT

N/A
Market Cap
6.96%
1-Year Change
Asset Management
Industry

1 Month
+0.59%

Low Price$25.05

High Price$25.18
3 Months
+2.09%

Low Price$24.58

High Price$24.92
1 Year
+6.96%

Low Price$23.88

High Price$23.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	25.17	25.17	25.17	25.17	+0.20%	12,792
09/10/2026	25.17	25.17	25.12	25.12	-0.20%	848
09/09/2026	25.16	25.17	25.07	25.17	0.00%	2,174
09/08/2026	25.17	25.17	25.17	25.17	+0.28%	205
09/04/2026	25.17	25.17	25.10	25.10	-0.28%	6,294
09/03/2026	25.17	25.17	25.17	25.17	0.00%	2,456
09/02/2026	25.16	25.17	25.05	25.17	+0.48%	8,005
09/01/2026	25.04	25.07	25.04	25.05	-0.53%	7,436
08/31/2026	25.15	25.20	25.15	25.18	+0.41%	14,980
08/28/2026	25.15	25.15	25.04	25.08	-0.04%	4,218
08/27/2026	25.09	25.09	25.09	25.09	-0.04%	1,097
08/26/2026	25.15	25.17	25.10	25.10	-0.04%	3,680
08/25/2026	25.15	25.15	25.11	25.11	+0.12%	2,043
08/24/2026	25.01	25.18	24.98	25.08	-0.28%	9,957
08/21/2026	25.14	25.15	25.13	25.15	+0.36%	5,149
08/20/2026	25.02	25.14	24.99	25.06	-0.08%	1,649
08/19/2026	25.26	25.28	25.07	25.08	+0.04%	2,329
08/18/2026	25.15	25.15	25.01	25.07	-0.28%	12,090
08/17/2026	25.05	25.15	24.98	25.14	+0.67%	2,792
08/17/2026	$0.17 Dividend
08/14/2026	24.88	25.00	24.86	24.97	-0.06%	11,961
08/13/2026	24.96	25.03	24.93	24.99	+0.06%	9,085
08/12/2026	25.57	25.57	24.96	24.97	-0.20%	1,544
08/11/2026	24.95	25.46	24.94	25.02	+0.08%	5,018
08/10/2026	25.58	25.58	24.95	25.00	+0.16%	2,269
08/07/2026	24.95	25.12	24.95	24.96	-0.36%	3,300
08/06/2026	25.00	25.20	24.99	25.05	+0.16%	8,580
08/05/2026	25.08	25.26	25.00	25.01	0.00%	3,354
08/04/2026	24.98	26.45	24.98	25.01	-0.12%	7,684
08/03/2026	25.00	25.87	25.00	25.04	+0.32%	1,783
07/31/2026	24.92	24.96	24.91	24.96	+0.20%	2,251
07/30/2026	25.03	25.03	24.86	24.91	-0.20%	2,467
07/29/2026	24.92	24.96	24.88	24.96	-0.04%	8,462
07/28/2026	25.01	25.02	24.95	24.97	+0.16%	2,934
07/27/2026	24.89	25.01	24.84	24.93	+0.08%	4,733
07/24/2026	24.90	24.91	24.90	24.91	-0.16%	711
07/23/2026	24.95	24.95	24.94	24.95	0.00%	1,508
07/22/2026	24.91	25.00	24.91	24.95	+0.08%	6,100
07/21/2026	24.91	25.03	24.89	24.93	-0.08%	11,379
07/20/2026	24.84	25.01	24.84	24.95	+0.08%	21,878
07/17/2026	24.93	24.98	24.77	24.93	+0.19%	10,470
07/17/2026	$0.17 Dividend
07/16/2026	24.90	24.90	24.88	24.89	+0.04%	3,247
07/15/2026	24.90	24.90	24.88	24.88	-0.04%	856
07/14/2026	24.92	24.92	24.83	24.89	+0.10%	1,038
07/13/2026	24.81	24.86	24.81	24.86	-0.06%	1,217
07/10/2026	24.79	24.90	24.78	24.88	+0.24%	911
07/09/2026	24.78	24.82	24.78	24.82	+0.06%	696
07/08/2026	24.84	24.84	24.80	24.80	-0.26%	2,848
07/07/2026	24.90	24.90	24.79	24.87	+0.12%	1,251
07/06/2026	24.89	24.90	24.77	24.84	-0.32%	1,565
07/02/2026	24.85	24.92	24.79	24.92	+0.60%	1,776
07/01/2026	24.89	24.89	24.60	24.77	-0.19%	5,090
06/30/2026	24.72	24.82	24.70	24.82	+0.95%	3,247
06/29/2026	24.74	24.74	24.54	24.58	-0.57%	504
06/26/2026	24.69	24.78	24.69	24.72	+0.14%	965
06/25/2026	24.82	24.82	24.66	24.69	-0.22%	2,183
06/24/2026	24.84	24.85	24.74	24.74	+0.30%	1,281
06/23/2026	24.85	24.92	24.67	24.67	-0.75%	6,775
06/22/2026	24.75	24.88	24.69	24.86	+0.72%	1,582
06/18/2026	24.68	24.68	24.68	24.68	+0.03%	171
06/17/2026	24.75	24.75	24.67	24.67	-0.36%	1,411
06/16/2026	24.78	24.78	24.72	24.76	+0.41%	1,486
06/16/2026	$0.17 Dividend
06/15/2026	24.67	24.67	24.64	24.66	+0.04%	1,570
06/12/2026	24.70	24.70	24.65	24.65	0.00%	320
06/11/2026	24.60	24.65	24.45	24.65	-0.40%	3,360
06/09/2026	24.71	24.75	24.71	24.75	+0.66%	842
06/08/2026	24.59	24.59	24.59	24.59	-0.30%	398
06/05/2026	24.66	24.66	24.66	24.66	-0.12%	512
06/04/2026	24.63	24.69	24.59	24.69	+0.23%	748
06/03/2026	24.69	24.69	24.64	24.64	+0.12%	726
06/02/2026	24.74	24.74	24.60	24.60	-0.52%	1,014
06/01/2026	24.57	24.74	24.57	24.73	+0.68%	1,242
05/29/2026	24.64	24.64	24.57	24.57	-0.52%	970
05/28/2026	24.74	24.74	24.69	24.69	-0.04%	439
05/27/2026	24.70	24.70	24.70	24.70	+0.02%	523
05/26/2026	24.54	24.74	24.54	24.70	-0.18%	1,307
05/20/2026	24.51	24.74	24.48	24.74	+0.36%	2,518
05/19/2026	24.50	24.65	24.41	24.65	+0.64%	1,657
05/18/2026	24.48	24.55	24.48	24.50	+0.28%	1,823
05/15/2026	24.58	24.58	24.43	24.43	-0.57%	315
05/15/2026	$0.17 Dividend
05/14/2026	24.33	24.57	24.33	24.57	+0.96%	9,844
05/13/2026	24.49	24.52	24.22	24.33	-0.64%	3,507
05/12/2026	24.59	24.59	24.46	24.49	0.00%	386
05/11/2026	24.52	24.52	24.49	24.49	-0.12%	358
05/08/2026	24.45	24.59	24.45	24.52	-0.02%	2,226
05/07/2026	24.58	24.58	24.52	24.52	-0.22%	768
05/06/2026	24.58	24.58	24.58	24.58	0.00%	721
05/05/2026	24.58	24.58	24.58	24.58	0.00%	165
05/04/2026	24.58	24.58	24.58	24.58	0.00%	449
05/01/2026	24.58	24.58	24.58	24.58	0.00%	377
04/30/2026	24.56	24.58	24.51	24.58	+0.04%	5,052
04/27/2026	24.39	24.58	24.39	24.57	+0.04%	3,889
04/24/2026	24.56	24.56	24.40	24.56	+0.008%	1,531
04/23/2026	24.43	24.56	24.43	24.56	-0.008%	519
04/22/2026	24.56	24.56	24.53	24.56	+0.28%	612
04/21/2026	24.52	24.55	24.46	24.49	+0.59%	1,600
04/20/2026	24.56	24.56	24.34	24.34	-0.79%	1,375