Prospect Capital Corporation (TLV:PSEC)
Israel · Delayed Price · Currency is ILS · Price in ILA 662.20
-46.80 (-6.60%)
At close: May 26, 2026
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 709.00 | 680.00 | 650.10 | 662.20 | 652.25 | -6.60% | 232 |
| May 25, 2026 | 802.80 | 709.00 | 709.00 | 709.00 | 698.35 | 6.30% | 1,400 |
| May 20, 2026 | 667.00 | 667.00 | 667.00 | 667.00 | 656.98 | 2.62% | - |
| May 19, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 640.24 | 0.78% | - |
| May 18, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 635.31 | 2.38% | - |
| May 15, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 620.54 | -4.55% | - |
| May 14, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 650.09 | -5.71% | - |
| May 13, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 689.48 | - | - |
| May 12, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 689.48 | -2.10% | - |
| May 11, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 704.26 | -13.33% | - |
| May 8, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 812.61 | - | - |
| May 7, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 812.61 | -2.88% | - |
| May 6, 2026 | 849.50 | 849.50 | 849.50 | 849.50 | 836.74 | 2.97% | - |
| May 5, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 812.61 | - | - |
| May 4, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 812.61 | 1.85% | - |
| May 1, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 797.83 | - | - |
| Apr 30, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 797.83 | -1.82% | - |
| Apr 29, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 812.61 | - | - |
| Apr 28, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 812.61 | 2.92% | - |
| Apr 27, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 789.55 | -2.40% | - |
| Apr 24, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 808.93 | - | - |
| Apr 23, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 808.93 | - | - |
| Apr 20, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 808.93 | - | - |
| Apr 17, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 808.93 | - | - |
| Apr 16, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 808.93 | 1.21% | - |
| Apr 15, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 799.24 | 1.23% | - |
| Apr 14, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 789.55 | -1.21% | - |
| Apr 13, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 799.24 | 1.85% | - |
| Apr 10, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 784.71 | -1.82% | - |
| Apr 9, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 799.24 | - | - |
| Apr 6, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 799.24 | - | - |
| Apr 3, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 799.24 | 3.13% | - |
| Mar 31, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 775.02 | 3.23% | - |
| Mar 30, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 750.80 | -4.32% | - |
| Mar 27, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 784.71 | -3.10% | - |
| Mar 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 809.82 | 3.03% | - |
| Mar 12, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 786.00 | - | - |
| Mar 11, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 786.00 | - | - |
| Mar 10, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 786.00 | -2.94% | - |
| Mar 9, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 809.82 | 1.80% | - |
| Mar 6, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 795.53 | -4.57% | - |
| Mar 5, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 833.64 | 4.79% | - |
| Mar 4, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 795.53 | -1.76% | - |
| Mar 2, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 809.82 | -2.86% | - |
| Feb 27, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 833.64 | - | - |
| Feb 26, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 833.64 | -2.78% | - |
| Feb 25, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 857.46 | 1.58% | - |
| Feb 24, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 844.15 | - | - |
| Feb 23, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 844.15 | -4.76% | - |
| Feb 20, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 886.36 | 0.53% | - |