Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.83	2.83	2.75	2.77	-	-0.36%	14,879
Apr 20, 2026	2.83	2.83	2.69	2.78	2.78	-2.80%	27,692
Apr 17, 2026	2.88	2.91	2.80	2.86	2.86	1.06%	69,567
Apr 16, 2026	2.81	2.85	2.75	2.83	2.83	1.07%	36,196
Apr 15, 2026	2.73	2.82	2.70	2.80	2.80	2.19%	77,398
Apr 14, 2026	2.60	2.75	2.60	2.74	2.74	4.18%	36,342
Apr 13, 2026	2.67	2.67	2.58	2.63	2.63	-0.75%	31,515
Apr 10, 2026	2.68	2.68	2.61	2.65	2.65	0.38%	30,001
Apr 9, 2026	2.68	2.68	2.60	2.64	2.64	0.76%	19,572
Apr 8, 2026	2.68	2.68	2.57	2.62	2.62	0.77%	15,928
Apr 7, 2026	2.68	2.68	2.57	2.60	2.60	-0.76%	21,216
Apr 2, 2026	2.60	2.64	2.56	2.62	2.62	0.38%	11,555
Apr 1, 2026	2.62	2.64	2.56	2.61	2.61	0.77%	16,220
Mar 31, 2026	2.50	2.62	2.50	2.59	2.59	1.97%	114,547
Mar 30, 2026	2.50	2.56	2.49	2.54	2.54	1.60%	21,139
Mar 27, 2026	2.56	2.56	2.49	2.50	2.50	-2.72%	26,295
Mar 26, 2026	2.65	2.65	2.57	2.57	2.53	-1.53%	21,709
Mar 25, 2026	2.59	2.63	2.54	2.61	2.56	2.76%	27,525
Mar 24, 2026	2.59	2.59	2.50	2.54	2.50	-1.17%	17,241
Mar 23, 2026	2.50	2.58	2.46	2.57	2.53	1.98%	27,488
Mar 20, 2026	2.66	2.66	2.50	2.52	2.48	-3.45%	170,984
Mar 19, 2026	2.59	2.68	2.57	2.61	2.56	-0.38%	13,616
Mar 18, 2026	2.67	2.67	2.60	2.62	2.57	0.38%	9,195
Mar 17, 2026	2.52	2.67	2.51	2.61	2.56	2.76%	32,004
Mar 16, 2026	2.62	2.62	2.52	2.54	2.50	-1.93%	69,654
Mar 13, 2026	2.70	2.70	2.59	2.59	2.55	-1.89%	97,637
Mar 12, 2026	2.68	2.68	2.64	2.64	2.59	-0.38%	21,672
Mar 11, 2026	2.75	2.75	2.64	2.65	2.60	-1.49%	12,876
Mar 10, 2026	2.72	2.72	2.65	2.69	2.64	1.13%	12,654
Mar 9, 2026	2.73	2.77	2.64	2.66	2.61	-2.56%	49,252
Mar 6, 2026	2.76	2.80	2.68	2.73	2.68	-	18,087
Mar 5, 2026	2.74	2.81	2.73	2.73	2.68	-2.15%	18,900
Mar 4, 2026	2.76	2.80	2.65	2.79	2.74	1.45%	25,531
Mar 3, 2026	2.77	2.77	2.68	2.75	2.70	-0.36%	14,118
Mar 2, 2026	2.69	2.79	2.67	2.76	2.71	1.47%	25,137
Feb 27, 2026	2.71	2.81	2.69	2.72	2.67	-1.45%	41,530
Feb 26, 2026	2.85	2.85	2.70	2.76	2.71	-1.43%	36,530
Feb 25, 2026	2.86	2.86	2.75	2.80	2.75	-1.93%	41,302
Feb 24, 2026	2.86	2.92	2.80	2.86	2.76	0.88%	16,014
Feb 23, 2026	2.90	2.90	2.80	2.83	2.74	1.11%	54,278
Feb 20, 2026	2.95	2.96	2.77	2.80	2.71	-4.70%	40,231
Feb 19, 2026	3.06	3.08	2.92	2.94	2.84	-2.72%	40,899
Feb 18, 2026	3.10	3.10	2.96	3.02	2.92	0.97%	39,610
Feb 17, 2026	3.06	3.13	2.97	2.99	2.89	-2.92%	62,533
Feb 13, 2026	2.96	3.08	2.87	3.08	2.98	6.61%	49,917
Feb 12, 2026	2.95	2.97	2.86	2.89	2.79	-1.06%	27,820
Feb 11, 2026	2.85	2.99	2.85	2.92	2.82	2.82%	64,111
Feb 10, 2026	2.66	2.84	2.60	2.84	2.75	7.98%	50,486
Feb 9, 2026	2.70	2.70	2.61	2.63	2.54	0.31%	21,955
Feb 6, 2026	2.66	2.76	2.61	2.62	2.54	-1.21%	28,596