Prospect Capital Corporation (PSEC.PRA)
NYSE: PSEC.PRA · Real-Time Price · USD · Preferred Stock
17.20
+0.20 (1.18%)
At close: Sep 11, 2025
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 0.24% | 4,993 |
| Sep 9, 2025 | 17.00 | 17.12 | 16.42 | 16.96 | 16.96 | -0.24% | 6,810 |
| Sep 8, 2025 | 16.65 | 17.12 | 16.56 | 17.00 | 17.00 | 2.10% | 6,912 |
| Sep 5, 2025 | 16.83 | 16.97 | 16.55 | 16.65 | 16.65 | -0.94% | 3,232 |
| Sep 4, 2025 | 17.04 | 17.12 | 16.81 | 16.81 | 16.81 | -1.07% | 12,536 |
| Sep 3, 2025 | 16.82 | 16.99 | 16.52 | 16.99 | 16.99 | 1.07% | 4,398 |
| Sep 2, 2025 | 16.40 | 16.81 | 16.40 | 16.81 | 16.81 | 1.45% | 5,988 |
| Aug 29, 2025 | 16.92 | 17.10 | 16.42 | 16.57 | 16.57 | -2.47% | 13,967 |
| Aug 28, 2025 | 16.40 | 17.40 | 16.40 | 16.99 | 16.99 | 0.69% | 8,183 |
| Aug 27, 2025 | 16.60 | 16.87 | 16.20 | 16.87 | 16.87 | 1.59% | 14,513 |
| Aug 26, 2025 | 16.67 | 16.67 | 16.59 | 16.61 | 16.61 | 0.12% | 3,349 |
| Aug 25, 2025 | 16.95 | 16.95 | 16.45 | 16.59 | 16.59 | -1.00% | 14,131 |
| Aug 22, 2025 | 17.00 | 17.09 | 16.76 | 16.76 | 16.76 | 0.72% | 5,083 |
| Aug 21, 2025 | 17.05 | 17.05 | 16.46 | 16.64 | 16.64 | -2.30% | 3,041 |
| Aug 20, 2025 | 17.72 | 17.72 | 16.90 | 17.03 | 17.03 | -3.84% | 13,755 |
| Aug 19, 2025 | 17.45 | 17.74 | 17.45 | 17.71 | 17.71 | 1.93% | 6,178 |
| Aug 18, 2025 | 17.39 | 17.45 | 17.20 | 17.38 | 17.38 | 0.68% | 10,092 |
| Aug 15, 2025 | 17.21 | 17.45 | 17.15 | 17.26 | 17.26 | -0.22% | 5,921 |
| Aug 14, 2025 | 17.17 | 17.40 | 17.10 | 17.30 | 17.30 | -0.55% | 1,627 |
| Aug 13, 2025 | 17.17 | 17.42 | 17.17 | 17.39 | 17.39 | 1.10% | 12,711 |
| Aug 12, 2025 | 17.09 | 17.22 | 17.09 | 17.20 | 17.20 | 0.53% | 5,375 |
| Aug 11, 2025 | 17.19 | 17.33 | 16.60 | 17.11 | 17.11 | -1.21% | 4,941 |
| Aug 8, 2025 | 17.27 | 17.34 | 17.27 | 17.32 | 17.32 | 0.90% | 3,794 |
| Aug 7, 2025 | 17.38 | 17.38 | 17.13 | 17.17 | 17.17 | -1.27% | 7,329 |
| Aug 6, 2025 | 17.41 | 17.45 | 17.32 | 17.39 | 17.39 | 0.14% | 5,717 |
| Aug 5, 2025 | 17.26 | 17.36 | 17.26 | 17.36 | 17.36 | 0.58% | 4,691 |
| Aug 4, 2025 | 17.33 | 17.33 | 17.18 | 17.26 | 17.26 | -0.43% | 4,846 |
| Aug 1, 2025 | 17.35 | 17.45 | 17.32 | 17.34 | 17.34 | 0.43% | 2,295 |
| Jul 31, 2025 | 17.42 | 17.44 | 17.15 | 17.26 | 17.26 | -0.80% | 7,465 |
| Jul 30, 2025 | 17.40 | 17.45 | 17.14 | 17.40 | 17.40 | -0.29% | 15,008 |
| Jul 29, 2025 | 17.50 | 17.59 | 17.19 | 17.45 | 17.45 | -0.51% | 5,318 |
| Jul 28, 2025 | 17.59 | 17.59 | 17.50 | 17.54 | 17.54 | 0.23% | 3,178 |
| Jul 25, 2025 | 17.41 | 17.60 | 17.41 | 17.50 | 17.50 | 2.04% | 1,682 |
| Jul 24, 2025 | 17.05 | 17.60 | 17.05 | 17.15 | 17.15 | 0.13% | 3,526 |
| Jul 23, 2025 | 17.65 | 17.68 | 17.13 | 17.13 | 17.13 | -4.04% | 4,736 |
| Jul 22, 2025 | 17.79 | 17.95 | 17.43 | 17.85 | 17.52 | 1.01% | 5,124 |
| Jul 21, 2025 | 17.73 | 17.95 | 17.44 | 17.67 | 17.34 | -1.56% | 6,658 |
| Jul 18, 2025 | 17.74 | 17.95 | 17.74 | 17.95 | 17.61 | 1.18% | 6,263 |
| Jul 17, 2025 | 17.75 | 17.90 | 17.41 | 17.74 | 17.41 | -1.06% | 9,560 |
| Jul 16, 2025 | 17.88 | 17.93 | 17.28 | 17.93 | 17.59 | 1.82% | 5,020 |
| Jul 15, 2025 | 17.87 | 17.95 | 17.53 | 17.61 | 17.28 | -1.57% | 7,095 |
| Jul 14, 2025 | 17.44 | 17.89 | 17.44 | 17.89 | 17.56 | 2.35% | 8,600 |
| Jul 11, 2025 | 16.98 | 17.52 | 16.89 | 17.48 | 17.15 | 2.28% | 15,859 |
| Jul 10, 2025 | 16.99 | 17.20 | 16.97 | 17.09 | 16.77 | - | 5,102 |
| Jul 9, 2025 | 17.06 | 17.20 | 16.97 | 17.09 | 16.77 | -0.18% | 18,453 |
| Jul 8, 2025 | 17.00 | 17.20 | 17.00 | 17.12 | 16.80 | 0.47% | 5,486 |
| Jul 7, 2025 | 16.88 | 17.25 | 16.70 | 17.04 | 16.72 | 1.79% | 14,020 |
| Jul 3, 2025 | 16.55 | 16.75 | 15.86 | 16.74 | 16.43 | 0.12% | 16,381 |
| Jul 2, 2025 | 16.00 | 16.72 | 16.00 | 16.72 | 16.41 | 5.00% | 8,090 |
| Jul 1, 2025 | 15.85 | 16.00 | 15.61 | 15.92 | 15.63 | 2.74% | 11,836 |