Skip to main content
Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.310
+0.040 (1.76%)
At close: Jun 26, 2026, 4:00 PM EDT
2.320
+0.010 (0.43%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Prospect Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.242.342.242.312.313.36%6,560,039
Jun 25, 20262.252.292.252.272.242.25%6,644,740
Jun 24, 20262.272.292.202.222.19-2.20%8,129,871
Jun 23, 20262.232.302.202.272.240.89%8,316,533
Jun 22, 20262.212.282.202.252.221.81%8,079,597
Jun 18, 20262.222.252.172.212.180.45%7,210,914
Jun 17, 20262.242.262.202.202.17-2.22%5,699,676
Jun 16, 20262.312.362.242.252.22-2.60%5,732,639
Jun 15, 20262.332.402.312.312.27-6,152,725
Jun 12, 20262.272.352.262.312.271.32%4,977,705
Jun 11, 20262.252.282.232.282.241.79%5,354,206
Jun 10, 20262.222.272.212.242.211.36%3,793,687
Jun 9, 20262.262.292.212.212.18-1.34%3,205,821
Jun 8, 20262.232.272.192.242.210.45%4,449,730
Jun 5, 20262.262.282.232.232.20-2.19%4,879,350
Jun 4, 20262.262.302.262.282.240.88%4,234,575
Jun 3, 20262.392.392.262.262.23-6.61%6,633,843
Jun 2, 20262.422.522.422.422.38-1.63%3,611,828
Jun 1, 20262.422.482.412.462.422.07%5,555,352
May 29, 20262.382.472.362.412.371.69%4,126,143
May 28, 20262.352.402.342.372.331.28%4,006,948
May 27, 20262.302.362.292.342.302.41%4,880,546
May 26, 20262.302.352.302.322.251.75%9,290,082
May 22, 20262.272.352.272.282.210.88%5,257,867
May 21, 20262.202.292.162.262.192.73%5,452,479
May 20, 20262.152.222.112.202.132.33%6,994,324
May 19, 20262.192.242.152.152.08-1.83%6,099,425
May 18, 20262.172.222.162.192.120.46%5,115,266
May 15, 20262.152.232.142.182.11-6,214,411
May 14, 20262.252.262.182.182.11-3.11%6,572,007
May 13, 20262.352.352.252.252.18-4.26%7,946,003
May 12, 20262.372.402.282.352.28-2.29%12,051,387
May 11, 20262.452.482.372.412.33-2.63%7,486,523
May 8, 20262.682.692.442.472.40-10.18%19,276,437
May 7, 20262.772.782.732.752.67-1.08%3,975,056
May 6, 20262.742.792.732.782.701.09%3,390,873
May 5, 20262.722.752.682.752.671.10%3,767,369
May 4, 20262.772.782.722.722.64-3.20%4,410,524
May 1, 20262.722.832.722.812.723.69%6,476,147
Apr 30, 20262.692.732.672.712.630.74%4,484,393
Apr 29, 20262.722.732.682.692.61-1.47%6,770,317
Apr 28, 20262.702.742.682.732.650.92%5,547,760
Apr 27, 20262.742.782.742.752.620.73%5,160,262
Apr 24, 20262.722.742.702.732.600.74%4,895,763
Apr 23, 20262.752.772.692.712.58-1.45%4,766,113
Apr 22, 20262.742.792.732.752.621.48%4,361,655
Apr 21, 20262.772.822.702.712.58-2.17%5,610,077
Apr 20, 20262.772.792.692.772.64-1.42%9,654,799
Apr 17, 20262.812.912.792.812.68-6,675,933
Apr 16, 20262.832.852.792.812.68-0.35%5,420,535
Apr 15, 20262.712.832.712.822.693.30%3,714,644
Apr 14, 20262.652.762.652.732.603.02%3,530,581
Apr 13, 20262.612.652.582.652.531.15%3,536,267
Apr 10, 20262.632.662.622.622.50-2,492,767
Apr 9, 20262.642.652.622.622.50-0.76%2,245,469
Apr 8, 20262.632.652.612.642.522.33%3,536,590
Apr 7, 20262.622.642.572.582.46-2.27%3,072,649
Apr 6, 20262.612.672.602.642.521.15%4,394,712
Apr 2, 20262.592.632.572.612.49-0.38%3,985,185
Apr 1, 20262.622.642.562.622.500.38%5,107,601
Mar 31, 20262.542.622.542.612.493.98%7,131,404
Mar 30, 20262.502.562.492.512.390.80%4,194,674
Mar 27, 20262.512.562.492.492.38-0.60%5,164,484
Mar 26, 20262.602.632.552.552.39-1.92%5,220,525
Mar 25, 20262.562.632.562.602.442.36%4,067,008
Mar 24, 20262.552.572.522.542.38-1.17%4,478,213
Mar 23, 20262.522.582.472.572.412.80%3,844,578
Mar 20, 20262.602.612.502.502.34-3.47%8,577,771
Mar 19, 20262.622.642.572.592.43-0.38%4,115,767
Mar 18, 20262.632.652.602.602.44-2,767,632
Mar 17, 20262.542.672.542.602.443.17%5,473,692
Mar 16, 20262.572.592.522.522.36-1.56%4,970,440
Mar 13, 20262.662.692.562.562.40-3.40%4,892,561
Mar 12, 20262.642.682.632.652.48-0.38%3,983,847
Mar 11, 20262.692.712.642.662.49-0.37%2,557,506
Mar 10, 20262.692.722.662.672.50-2,623,590
Mar 9, 20262.692.702.632.672.50-2.20%5,406,181
Mar 6, 20262.732.742.682.732.56-2,697,530
Mar 5, 20262.762.812.722.732.56-1.44%3,569,506
Mar 4, 20262.772.812.722.772.601.09%2,260,126
Mar 3, 20262.702.762.692.742.57-0.36%3,448,977
Mar 2, 20262.702.792.672.752.581.10%3,466,319
Feb 27, 20262.742.762.692.722.55-0.73%5,487,144
Feb 26, 20262.782.802.702.742.57-1.79%6,220,151
Feb 25, 20262.802.842.752.792.61-0.89%3,065,521
Feb 24, 20262.842.922.832.862.641.06%5,002,145
Feb 23, 20262.812.892.812.832.610.35%4,294,771
Feb 20, 20262.912.922.772.822.60-3.42%7,569,561
Feb 19, 20263.043.042.912.922.69-3.95%4,542,341
Feb 18, 20263.003.062.963.042.801.00%3,950,615
Feb 17, 20263.053.132.963.012.78-1.31%4,202,930
Feb 13, 20262.973.082.923.052.815.54%6,118,511
Feb 12, 20262.912.972.862.892.67-0.34%3,343,297
Feb 11, 20262.882.992.872.902.670.69%7,158,936
Feb 10, 20262.642.932.632.882.6610.34%6,797,549
Feb 9, 20262.642.652.612.612.41-1.14%4,101,662
Feb 6, 20262.662.672.612.642.430.38%3,602,834
Feb 5, 20262.742.742.632.632.43-4.71%4,099,706
Feb 4, 20262.722.772.712.762.551.47%3,047,511
Feb 3, 20262.762.762.682.722.51-1.45%4,281,236