Prospect Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.28	2.30	2.25	2.29	2.29	0.88%	22,480
Jun 3, 2026	2.44	2.50	2.25	2.27	2.27	-7.35%	31,671
Jun 2, 2026	2.40	2.51	2.40	2.45	2.45	0.41%	33,261
Jun 1, 2026	2.44	2.47	2.35	2.44	2.44	-0.41%	24,273
May 29, 2026	2.39	2.47	2.36	2.45	2.45	2.08%	33,858
May 28, 2026	2.37	2.40	2.31	2.40	2.40	2.56%	26,878
May 27, 2026	2.32	2.34	2.23	2.34	2.34	1.96%	58,386
May 26, 2026	2.28	2.35	2.28	2.33	2.30	2.19%	81,781
May 22, 2026	2.27	2.35	2.19	2.28	2.25	0.88%	97,174
May 21, 2026	2.25	2.27	2.16	2.26	2.23	3.67%	50,373
May 20, 2026	2.23	2.25	2.11	2.18	2.15	0.02%	74,812
May 19, 2026	2.23	2.24	2.16	2.18	2.15	-0.02%	57,412
May 18, 2026	2.23	2.23	2.15	2.18	2.15	-0.46%	46,835
May 15, 2026	2.19	2.23	2.14	2.19	2.16	-0.90%	75,056
May 14, 2026	2.30	2.30	2.20	2.21	2.18	-3.49%	81,978
May 13, 2026	2.36	2.40	2.27	2.29	2.26	-2.55%	97,963
May 12, 2026	2.44	2.44	2.27	2.35	2.31	-2.49%	147,295
May 11, 2026	2.47	2.52	2.37	2.41	2.37	-2.82%	65,533
May 8, 2026	2.74	2.80	2.43	2.48	2.44	-9.49%	436,643
May 7, 2026	2.79	2.84	2.74	2.74	2.70	-1.08%	14,599
May 6, 2026	2.76	2.78	2.72	2.77	2.73	1.84%	26,174
May 5, 2026	2.80	2.80	2.68	2.72	2.68	-0.73%	10,162
May 4, 2026	2.76	2.82	2.68	2.74	2.70	-2.49%	23,148
May 1, 2026	2.75	2.82	2.68	2.81	2.77	4.46%	47,197
Apr 30, 2026	2.70	2.73	2.65	2.69	2.65	-0.37%	18,220
Apr 29, 2026	2.73	2.74	2.66	2.70	2.66	-0.37%	10,706
Apr 28, 2026	2.73	2.73	2.68	2.71	2.67	-0.08%	26,077
Apr 27, 2026	2.83	2.83	2.72	2.76	2.67	1.37%	43,436
Apr 24, 2026	2.83	2.83	2.70	2.72	2.64	0.74%	28,211
Apr 23, 2026	2.78	2.78	2.70	2.70	2.62	-1.82%	10,828
Apr 22, 2026	2.76	2.83	2.70	2.75	2.66	1.10%	48,957
Apr 21, 2026	2.83	2.83	2.70	2.72	2.64	-2.16%	48,707
Apr 20, 2026	2.83	2.83	2.69	2.78	2.69	-2.80%	27,692
Apr 17, 2026	2.88	2.91	2.80	2.86	2.77	1.06%	69,567
Apr 16, 2026	2.81	2.85	2.75	2.83	2.74	1.07%	36,196
Apr 15, 2026	2.73	2.82	2.70	2.80	2.71	2.19%	77,398
Apr 14, 2026	2.60	2.75	2.60	2.74	2.65	4.18%	36,342
Apr 13, 2026	2.67	2.67	2.58	2.63	2.55	-0.75%	31,515
Apr 10, 2026	2.68	2.68	2.61	2.65	2.57	0.38%	30,001
Apr 9, 2026	2.68	2.68	2.60	2.64	2.56	0.76%	19,572
Apr 8, 2026	2.68	2.68	2.57	2.62	2.54	0.77%	15,928
Apr 7, 2026	2.68	2.68	2.57	2.60	2.52	-0.76%	21,216
Apr 2, 2026	2.60	2.64	2.56	2.62	2.54	0.38%	11,555
Apr 1, 2026	2.62	2.64	2.56	2.61	2.53	0.77%	16,220
Mar 31, 2026	2.50	2.62	2.50	2.59	2.51	1.97%	114,547
Mar 30, 2026	2.50	2.56	2.49	2.54	2.46	1.60%	21,139
Mar 27, 2026	2.56	2.56	2.49	2.50	2.42	-0.99%	26,295
Mar 26, 2026	2.65	2.65	2.57	2.57	2.45	-1.53%	21,709
Mar 25, 2026	2.59	2.63	2.54	2.61	2.48	2.76%	27,525
Mar 24, 2026	2.59	2.59	2.50	2.54	2.42	-1.17%	17,241