Skip to main content
Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.670
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.685
+0.015 (0.56%)
After-hours: Dec 5, 2025, 7:57 PM EST

Prospect Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.682.712.672.672.67-3,140,212
Dec 4, 20252.642.682.632.672.670.95%3,400,620
Dec 3, 20252.632.652.622.652.650.95%2,564,541
Dec 2, 20252.602.652.602.622.620.77%3,556,710
Dec 1, 20252.632.662.602.602.60-1.52%3,467,372
Nov 28, 20252.632.642.622.642.640.76%1,111,911
Nov 26, 20252.612.652.602.622.62-2,736,716
Nov 25, 20252.622.642.602.622.62-1.13%3,499,571
Nov 24, 20252.672.712.642.652.61-0.75%4,568,162
Nov 21, 20252.662.682.602.672.620.75%5,425,369
Nov 20, 20252.752.782.652.652.61-2.93%3,727,103
Nov 19, 20252.752.802.732.732.68-0.73%3,725,357
Nov 18, 20252.722.802.692.752.701.10%4,645,222
Nov 17, 20252.762.792.712.722.67-1.45%3,393,189
Nov 14, 20252.762.772.732.762.71-0.72%1,545,917
Nov 13, 20252.802.832.752.782.73-1.07%3,061,807
Nov 12, 20252.862.862.792.812.76-1.40%2,210,029
Nov 11, 20252.892.922.832.852.80-1.04%3,490,219
Nov 10, 20252.752.902.752.882.835.11%5,895,812
Nov 7, 20252.602.742.582.742.697.45%4,184,402
Nov 6, 20252.572.582.532.552.510.39%5,071,406
Nov 5, 20252.582.582.522.542.50-1.55%4,851,598
Nov 4, 20252.602.612.552.582.54-1.15%3,817,218
Nov 3, 20252.652.662.602.612.57-1.88%2,909,408
Oct 31, 20252.632.682.622.662.611.14%2,425,458
Oct 30, 20252.652.672.592.632.59-1.13%5,340,363
Oct 29, 20252.752.762.662.662.61-5.00%3,969,057
Oct 28, 20252.802.822.782.802.710.36%4,441,779
Oct 27, 20252.762.792.742.792.701.45%3,143,071
Oct 24, 20252.752.792.722.752.660.36%3,052,138
Oct 23, 20252.712.762.702.742.651.11%2,189,546
Oct 22, 20252.742.762.682.712.62-1.09%3,018,367
Oct 21, 20252.722.772.712.742.650.74%2,770,605
Oct 20, 20252.732.772.702.722.63-0.37%3,820,272
Oct 17, 20252.762.792.722.732.64-1.44%4,491,715
Oct 16, 20252.832.842.762.772.68-1.42%3,849,855
Oct 15, 20252.832.852.802.812.72-0.71%3,414,614
Oct 14, 20252.762.852.752.832.741.80%4,018,830
Oct 13, 20252.682.792.682.782.694.12%3,848,000
Oct 10, 20252.732.752.672.672.58-2.20%4,148,541
Oct 9, 20252.792.792.722.732.64-2.15%2,382,534
Oct 8, 20252.752.812.752.792.701.45%2,678,997
Oct 7, 20252.772.782.712.752.66-1.08%3,332,277
Oct 6, 20252.782.822.762.782.69-2,766,430
Oct 3, 20252.752.802.752.782.690.72%2,389,941
Oct 2, 20252.742.792.692.762.67-2,892,847
Oct 1, 20252.762.772.702.762.670.36%2,990,648
Sep 30, 20252.682.812.682.752.664.17%6,385,755
Sep 29, 20252.642.682.622.642.551.15%3,430,961
Sep 26, 20252.702.722.602.612.52-4.40%4,180,729
Sep 25, 20252.662.772.652.732.604.60%7,978,263
Sep 24, 20252.602.642.592.612.480.77%4,858,227
Sep 23, 20252.592.692.572.592.46-4,459,148
Sep 22, 20252.642.682.582.592.46-2.63%4,714,818
Sep 19, 20252.682.692.592.662.53-0.37%9,125,627
Sep 18, 20252.782.802.662.672.54-3.26%6,364,207
Sep 17, 20252.802.822.762.762.63-1.43%2,831,799
Sep 16, 20252.742.802.742.802.661.82%2,413,918
Sep 15, 20252.792.802.742.752.62-1.43%2,566,620
Sep 12, 20252.802.822.792.792.65-0.36%2,256,339
Sep 11, 20252.782.822.782.802.660.36%2,268,918
Sep 10, 20252.832.852.782.792.65-1.76%2,840,460
Sep 9, 20252.872.892.832.842.70-1.39%2,505,058
Sep 8, 20252.892.902.852.882.74-0.35%3,193,811
Sep 5, 20252.882.922.862.892.750.35%2,982,763
Sep 4, 20252.882.902.832.882.74-0.35%4,618,003
Sep 3, 20252.912.942.872.892.75-0.69%3,059,784
Sep 2, 20252.942.952.872.912.77-2.35%5,380,622
Aug 29, 20252.902.982.892.982.832.76%3,700,650
Aug 28, 20252.862.902.822.902.76-2,925,195
Aug 27, 20252.782.912.772.902.762.47%6,081,102
Aug 26, 20252.832.902.812.832.65-0.70%7,646,387
Aug 25, 20252.872.912.832.852.67-0.70%4,367,901
Aug 22, 20252.842.912.832.872.691.06%4,583,058
Aug 21, 20252.842.872.802.842.66-0.35%3,160,902
Aug 20, 20252.902.922.842.852.67-1.38%3,159,949
Aug 19, 20252.882.922.872.892.710.35%2,115,556
Aug 18, 20252.862.882.842.882.701.05%2,472,494
Aug 15, 20252.852.882.842.852.67-1,767,282
Aug 14, 20252.832.862.822.852.67-0.35%2,511,946
Aug 13, 20252.822.892.812.862.681.06%2,846,596
Aug 12, 20252.782.832.772.832.651.43%2,732,392
Aug 11, 20252.822.862.782.792.61-0.36%4,304,243
Aug 8, 20252.752.832.742.802.621.45%3,013,646
Aug 7, 20252.822.832.732.762.58-2.47%5,770,146
Aug 6, 20252.902.912.812.832.65-2.41%6,452,727
Aug 5, 20252.902.902.802.902.71-0.34%8,390,906
Aug 4, 20252.982.982.872.912.72-2.02%8,498,976
Aug 1, 20253.073.092.962.972.78-4.19%5,533,026
Jul 31, 20253.193.213.023.102.90-2.82%8,104,127
Jul 30, 20253.293.303.183.192.99-3.33%3,940,149
Jul 29, 20253.363.373.263.303.09-2.94%2,692,582
Jul 28, 20253.473.483.403.403.14-1.73%2,975,710
Jul 25, 20253.463.483.443.463.20-2,785,210
Jul 24, 20253.473.483.443.463.20-0.29%1,742,883
Jul 23, 20253.433.503.433.473.211.46%2,742,781
Jul 22, 20253.373.433.363.423.161.79%2,845,163
Jul 21, 20253.413.443.353.363.10-0.88%1,929,583
Jul 18, 20253.433.443.373.393.13-0.88%1,671,227
Jul 17, 20253.373.433.363.423.160.88%2,068,365