Skip to main content
Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.705
-0.025 (-0.92%)
Mar 6, 2026, 10:39 AM EST - Market open

Prospect Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.732.732.712.71--0.73%112,912
Mar 5, 20262.762.812.722.732.73-1.44%3,557,689
Mar 4, 20262.772.812.722.772.771.09%2,253,647
Mar 3, 20262.702.762.692.742.74-0.36%3,446,403
Mar 2, 20262.702.792.672.752.751.10%3,462,816
Feb 27, 20262.742.762.692.722.72-0.73%5,468,837
Feb 26, 20262.782.802.702.742.74-1.79%6,196,159
Feb 25, 20262.802.842.752.792.79-2.45%3,055,654
Feb 24, 20262.842.922.832.862.821.06%4,999,873
Feb 23, 20262.812.892.812.832.790.35%4,294,771
Feb 20, 20262.912.922.772.822.78-3.42%7,569,561
Feb 19, 20263.043.042.912.922.87-3.95%4,542,341
Feb 18, 20263.003.062.963.042.991.00%3,950,615
Feb 17, 20263.053.132.963.012.96-1.31%4,202,930
Feb 13, 20262.973.082.923.053.005.54%6,118,511
Feb 12, 20262.912.972.862.892.84-0.34%3,343,297
Feb 11, 20262.882.992.872.902.850.69%7,158,936
Feb 10, 20262.642.932.632.882.8310.34%6,797,549
Feb 9, 20262.642.652.612.612.57-1.14%4,101,662
Feb 6, 20262.662.672.612.642.600.38%3,602,834
Feb 5, 20262.742.742.632.632.59-4.71%4,099,706
Feb 4, 20262.722.772.712.762.721.47%3,047,511
Feb 3, 20262.762.762.682.722.68-1.45%4,281,236
Feb 2, 20262.762.792.712.762.72-0.36%3,191,551
Jan 30, 20262.732.792.712.772.731.09%3,296,534
Jan 29, 20262.762.772.692.742.70-4,316,843
Jan 28, 20262.842.852.722.742.70-4.53%5,426,107
Jan 27, 20262.832.882.822.872.781.77%3,780,257
Jan 26, 20262.912.912.822.822.73-2.42%5,246,440
Jan 23, 20262.872.922.852.892.801.05%3,710,877
Jan 22, 20262.832.902.832.862.771.42%2,599,297
Jan 21, 20262.762.862.762.822.731.81%4,349,461
Jan 20, 20262.822.852.772.772.68-3.15%4,825,252
Jan 16, 20262.932.962.862.862.77-3.05%4,456,748
Jan 15, 20262.963.002.922.952.86-3,863,981
Jan 14, 20262.812.972.812.952.865.36%4,638,184
Jan 13, 20262.832.862.792.802.71-2,857,291
Jan 12, 20262.762.842.762.802.711.45%3,017,235
Jan 9, 20262.752.802.752.762.670.36%4,512,761
Jan 8, 20262.712.822.702.752.661.48%7,298,288
Jan 7, 20262.732.732.662.712.63-4,060,809
Jan 6, 20262.732.742.692.712.63-0.73%4,424,645
Jan 5, 20262.642.762.622.732.644.60%6,129,998
Jan 2, 20262.582.662.562.612.530.77%3,436,171
Dec 31, 20252.552.622.542.592.511.57%5,711,520
Dec 30, 20252.492.582.482.552.472.41%7,665,388
Dec 29, 20252.462.512.452.492.41-0.80%7,773,817
Dec 26, 20252.502.532.492.512.390.80%4,245,551
Dec 24, 20252.482.512.462.492.371.63%3,228,750
Dec 23, 20252.492.522.452.452.33-2.00%4,211,487
Dec 22, 20252.462.522.462.502.381.63%3,896,401
Dec 19, 20252.552.552.462.462.34-3.53%6,282,679
Dec 18, 20252.502.562.492.552.432.41%4,073,959
Dec 17, 20252.542.572.492.492.37-1.97%5,436,192
Dec 16, 20252.582.592.522.542.42-1.17%4,343,460
Dec 15, 20252.622.642.572.572.45-1.91%5,584,216
Dec 12, 20252.652.672.622.622.49-0.76%3,123,516
Dec 11, 20252.672.692.642.642.51-1.12%3,225,512
Dec 10, 20252.652.692.612.672.540.75%3,733,495
Dec 9, 20252.662.692.652.652.52-0.38%2,379,184
Dec 8, 20252.672.682.652.662.53-0.37%2,408,745
Dec 5, 20252.682.712.672.672.54-3,147,669
Dec 4, 20252.642.682.632.672.540.95%3,416,263
Dec 3, 20252.632.652.622.652.520.95%2,572,882
Dec 2, 20252.602.652.602.622.490.77%3,567,935
Dec 1, 20252.632.662.602.602.47-1.52%3,483,818
Nov 28, 20252.632.642.622.642.510.76%1,132,311
Nov 26, 20252.612.652.602.622.49-2,759,065
Nov 25, 20252.622.642.602.622.49-1.13%3,526,038
Nov 24, 20252.672.712.642.652.48-0.75%4,618,986
Nov 21, 20252.662.682.602.672.500.75%5,425,369
Nov 20, 20252.752.782.652.652.48-2.93%3,727,103
Nov 19, 20252.752.802.732.732.55-0.73%3,725,357
Nov 18, 20252.722.802.692.752.571.10%4,645,222
Nov 17, 20252.762.792.712.722.54-1.45%3,393,189
Nov 14, 20252.762.772.732.762.58-0.72%1,545,917
Nov 13, 20252.802.832.752.782.60-1.07%3,061,807
Nov 12, 20252.862.862.792.812.63-1.40%2,210,029
Nov 11, 20252.892.922.832.852.67-1.04%3,490,219
Nov 10, 20252.752.902.752.882.695.11%5,895,812
Nov 7, 20252.602.742.582.742.567.45%4,184,402
Nov 6, 20252.572.582.532.552.390.39%5,071,406
Nov 5, 20252.582.582.522.542.38-1.55%4,851,598
Nov 4, 20252.602.612.552.582.41-1.15%3,817,218
Nov 3, 20252.652.662.602.612.44-1.88%2,909,408
Oct 31, 20252.632.682.622.662.491.14%2,425,458
Oct 30, 20252.652.672.592.632.46-1.13%5,340,363
Oct 29, 20252.752.762.662.662.49-5.00%3,969,057
Oct 28, 20252.802.822.782.802.580.36%4,441,779
Oct 27, 20252.762.792.742.792.571.45%3,143,071
Oct 24, 20252.752.792.722.752.530.36%3,052,138
Oct 23, 20252.712.762.702.742.521.11%2,189,546
Oct 22, 20252.742.762.682.712.49-1.09%3,018,367
Oct 21, 20252.722.772.712.742.520.74%2,770,605
Oct 20, 20252.732.772.702.722.50-0.37%3,820,272
Oct 17, 20252.762.792.722.732.51-1.44%4,491,715
Oct 16, 20252.832.842.762.772.55-1.42%3,849,855
Oct 15, 20252.832.852.802.812.59-0.71%3,414,614
Oct 14, 20252.762.852.752.832.601.80%4,018,830
Oct 13, 20252.682.792.682.782.564.12%3,848,000