Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.25	2.25	2.22	2.24	-	-0.44%	848
Jul 20, 2026	2.28	2.28	2.23	2.25	2.25	-1.75%	18,328
Jul 17, 2026	2.33	2.34	2.27	2.29	2.29	-1.29%	16,040
Jul 16, 2026	2.26	2.32	2.26	2.32	2.32	1.31%	9,451
Jul 15, 2026	2.30	2.31	2.23	2.29	2.29	-	34,839
Jul 14, 2026	2.27	2.30	2.23	2.29	2.29	1.78%	12,718
Jul 13, 2026	2.23	2.28	2.23	2.25	2.25	-	17,956
Jul 10, 2026	2.21	2.27	2.20	2.25	2.25	0.90%	13,799
Jul 9, 2026	2.24	2.24	2.20	2.23	2.23	0.45%	7,368
Jul 8, 2026	2.25	2.25	2.18	2.22	2.22	-	17,018
Jul 7, 2026	2.25	2.25	2.19	2.22	2.22	0.45%	54,755
Jul 6, 2026	2.33	2.33	2.20	2.21	2.21	-1.34%	43,407
Jul 2, 2026	2.32	2.34	2.23	2.24	2.24	-3.45%	23,059
Jul 1, 2026	2.31	2.36	2.25	2.32	2.32	-0.43%	19,331
Jun 30, 2026	2.34	2.34	2.25	2.33	2.33	0.87%	24,267
Jun 29, 2026	2.33	2.35	2.28	2.31	2.31	0.87%	23,578
Jun 26, 2026	2.27	2.34	2.21	2.29	2.29	2.91%	37,933
Jun 25, 2026	2.28	2.29	2.23	2.26	2.23	1.80%	35,353
Jun 24, 2026	2.25	2.32	2.21	2.22	2.19	-1.77%	28,871
Jun 23, 2026	2.24	2.33	2.20	2.26	2.23	0.44%	44,708
Jun 22, 2026	2.23	2.27	2.18	2.25	2.22	2.27%	73,842
Jun 18, 2026	2.21	2.25	2.19	2.20	2.17	-1.79%	73,400
Jun 17, 2026	2.25	2.30	2.23	2.24	2.21	-0.88%	19,730
Jun 16, 2026	2.31	2.40	2.24	2.26	2.23	-3.00%	17,967
Jun 15, 2026	2.28	2.40	2.25	2.33	2.29	0.43%	23,499
Jun 12, 2026	2.30	2.35	2.25	2.32	2.28	2.20%	35,144
Jun 11, 2026	2.27	2.28	2.23	2.27	2.24	0.44%	12,163
Jun 10, 2026	2.23	2.27	2.21	2.26	2.23	1.35%	18,726
Jun 9, 2026	2.34	2.34	2.21	2.23	2.20	-1.33%	18,663
Jun 8, 2026	2.20	2.27	2.20	2.26	2.23	-	31,622
Jun 5, 2026	2.30	2.31	2.25	2.26	2.23	-1.31%	21,977
Jun 4, 2026	2.28	2.30	2.25	2.29	2.25	0.88%	22,480
Jun 3, 2026	2.44	2.50	2.25	2.27	2.24	-7.35%	31,671
Jun 2, 2026	2.40	2.51	2.40	2.45	2.41	0.41%	33,261
Jun 1, 2026	2.44	2.47	2.35	2.44	2.40	-0.41%	24,273
May 29, 2026	2.39	2.47	2.36	2.45	2.41	2.08%	33,858
May 28, 2026	2.37	2.40	2.31	2.40	2.36	2.56%	26,878
May 27, 2026	2.32	2.34	2.23	2.34	2.30	1.96%	58,386
May 26, 2026	2.28	2.35	2.28	2.33	2.26	2.19%	81,781
May 22, 2026	2.27	2.35	2.19	2.28	2.21	0.88%	97,174
May 21, 2026	2.25	2.27	2.16	2.26	2.19	3.67%	50,373
May 20, 2026	2.23	2.25	2.11	2.18	2.11	0.02%	74,812
May 19, 2026	2.23	2.24	2.16	2.18	2.11	-0.02%	57,412
May 18, 2026	2.23	2.23	2.15	2.18	2.11	-0.46%	46,835
May 15, 2026	2.19	2.23	2.14	2.19	2.12	-0.90%	75,056
May 14, 2026	2.30	2.30	2.20	2.21	2.14	-3.49%	81,978
May 13, 2026	2.36	2.40	2.27	2.29	2.22	-2.55%	97,963
May 12, 2026	2.44	2.44	2.27	2.35	2.28	-2.49%	147,295
May 11, 2026	2.47	2.52	2.37	2.41	2.34	-2.82%	65,533
May 8, 2026	2.74	2.80	2.43	2.48	2.41	-9.49%	436,643