Skip to main content
Prospect Capital Corporation (PSEC)
NASDAQ: PSEC · Real-Time Price · USD
2.730
+0.025 (0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
2.740
+0.010 (0.37%)
After-hours: Apr 28, 2026, 6:10 PM EDT

Prospect Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.702.742.682.742.74-0.55%5,536,742
Apr 27, 20262.742.782.742.752.710.73%5,109,896
Apr 24, 20262.722.742.702.732.690.74%4,895,763
Apr 23, 20262.752.772.692.712.67-1.45%4,766,113
Apr 22, 20262.742.792.732.752.711.48%4,361,655
Apr 21, 20262.772.822.702.712.67-2.17%5,610,077
Apr 20, 20262.772.792.692.772.72-1.42%9,654,799
Apr 17, 20262.812.912.792.812.76-6,675,933
Apr 16, 20262.832.852.792.812.76-0.35%5,420,535
Apr 15, 20262.712.832.712.822.773.30%3,714,644
Apr 14, 20262.652.762.652.732.693.02%3,530,581
Apr 13, 20262.612.652.582.652.611.15%3,536,267
Apr 10, 20262.632.662.622.622.58-2,492,767
Apr 9, 20262.642.652.622.622.58-0.76%2,245,469
Apr 8, 20262.632.652.612.642.602.33%3,536,590
Apr 7, 20262.622.642.572.582.54-2.27%3,072,649
Apr 6, 20262.612.672.602.642.601.15%4,394,712
Apr 2, 20262.592.632.572.612.57-0.38%3,985,185
Apr 1, 20262.622.642.562.622.580.38%5,107,601
Mar 31, 20262.542.622.542.612.573.98%7,131,404
Mar 30, 20262.502.562.492.512.470.80%4,194,674
Mar 27, 20262.512.562.492.492.45-2.35%5,164,484
Mar 26, 20262.602.632.552.552.46-1.92%5,220,525
Mar 25, 20262.562.632.562.602.512.36%4,067,008
Mar 24, 20262.552.572.522.542.45-1.17%4,478,213
Mar 23, 20262.522.582.472.572.482.80%3,844,578
Mar 20, 20262.602.612.502.502.42-3.47%8,577,771
Mar 19, 20262.622.642.572.592.50-0.38%4,115,767
Mar 18, 20262.632.652.602.602.51-2,767,632
Mar 17, 20262.542.672.542.602.513.17%5,473,692
Mar 16, 20262.572.592.522.522.44-1.56%4,970,440
Mar 13, 20262.662.692.562.562.47-3.40%4,892,561
Mar 12, 20262.642.682.632.652.56-0.38%3,983,847
Mar 11, 20262.692.712.642.662.57-0.37%2,557,506
Mar 10, 20262.692.722.662.672.58-2,623,590
Mar 9, 20262.692.702.632.672.58-2.20%5,406,181
Mar 6, 20262.732.742.682.732.64-2,697,530
Mar 5, 20262.762.812.722.732.64-1.44%3,569,506
Mar 4, 20262.772.812.722.772.681.09%2,260,126
Mar 3, 20262.702.762.692.742.65-0.36%3,448,977
Mar 2, 20262.702.792.672.752.661.10%3,466,319
Feb 27, 20262.742.762.692.722.63-0.73%5,487,144
Feb 26, 20262.782.802.702.742.65-1.79%6,220,151
Feb 25, 20262.802.842.752.792.70-2.45%3,065,521
Feb 24, 20262.842.922.832.862.721.06%5,002,145
Feb 23, 20262.812.892.812.832.690.35%4,294,771
Feb 20, 20262.912.922.772.822.68-3.42%7,569,561
Feb 19, 20263.043.042.912.922.78-3.95%4,542,341
Feb 18, 20263.003.062.963.042.891.00%3,950,615
Feb 17, 20263.053.132.963.012.86-1.31%4,202,930
Feb 13, 20262.973.082.923.052.905.54%6,118,511
Feb 12, 20262.912.972.862.892.75-0.34%3,343,297
Feb 11, 20262.882.992.872.902.760.69%7,158,936
Feb 10, 20262.642.932.632.882.7410.34%6,797,549
Feb 9, 20262.642.652.612.612.48-1.14%4,101,662
Feb 6, 20262.662.672.612.642.510.38%3,602,834
Feb 5, 20262.742.742.632.632.50-4.71%4,099,706
Feb 4, 20262.722.772.712.762.621.47%3,047,511
Feb 3, 20262.762.762.682.722.59-1.45%4,281,236
Feb 2, 20262.762.792.712.762.62-0.36%3,191,551
Jan 30, 20262.732.792.712.772.631.09%3,296,534
Jan 29, 20262.762.772.692.742.61-4,316,843
Jan 28, 20262.842.852.722.742.61-4.53%5,426,107
Jan 27, 20262.832.882.822.872.691.77%3,780,257
Jan 26, 20262.912.912.822.822.64-2.42%5,246,440
Jan 23, 20262.872.922.852.892.711.05%3,710,877
Jan 22, 20262.832.902.832.862.681.42%2,599,297
Jan 21, 20262.762.862.762.822.641.81%4,349,461
Jan 20, 20262.822.852.772.772.59-3.15%4,825,252
Jan 16, 20262.932.962.862.862.68-3.05%4,456,748
Jan 15, 20262.963.002.922.952.76-3,863,981
Jan 14, 20262.812.972.812.952.765.36%4,638,184
Jan 13, 20262.832.862.792.802.62-2,857,291
Jan 12, 20262.762.842.762.802.621.45%3,017,235
Jan 9, 20262.752.802.752.762.580.36%4,512,761
Jan 8, 20262.712.822.702.752.571.48%7,298,288
Jan 7, 20262.732.732.662.712.54-4,060,809
Jan 6, 20262.732.742.692.712.54-0.73%4,424,645
Jan 5, 20262.642.762.622.732.564.60%6,129,998
Jan 2, 20262.582.662.562.612.440.77%3,436,171
Dec 31, 20252.552.622.542.592.421.57%5,711,520
Dec 30, 20252.492.582.482.552.392.41%7,665,388
Dec 29, 20252.462.512.452.492.33-0.80%7,773,817
Dec 26, 20252.502.532.492.512.310.80%4,245,551
Dec 24, 20252.482.512.462.492.291.63%3,228,750
Dec 23, 20252.492.522.452.452.25-2.00%4,211,487
Dec 22, 20252.462.522.462.502.301.63%3,896,401
Dec 19, 20252.552.552.462.462.26-3.53%6,282,679
Dec 18, 20252.502.562.492.552.342.41%4,073,959
Dec 17, 20252.542.572.492.492.29-1.97%5,436,192
Dec 16, 20252.582.592.522.542.34-1.17%4,343,460
Dec 15, 20252.622.642.572.572.36-1.91%5,584,216
Dec 12, 20252.652.672.622.622.41-0.76%3,123,516
Dec 11, 20252.672.692.642.642.43-1.12%3,225,512
Dec 10, 20252.652.692.612.672.450.75%3,733,495
Dec 9, 20252.662.692.652.652.44-0.38%2,379,184
Dec 8, 20252.672.682.652.662.45-0.37%2,408,745
Dec 5, 20252.682.712.672.672.45-3,147,669
Dec 4, 20252.642.682.632.672.450.95%3,416,263
Dec 3, 20252.632.652.622.652.430.95%2,572,882