Prospect Capital Corporation (PSEC.PRA)
NYSE: PSEC.PRA · Real-Time Price · USD · Preferred Stock
17.67
-0.28 (-1.56%)
At close: Jul 21, 2025
Prospect Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 15.40 | 15.70 | 15.31 | 15.50 | 15.21 | 0.13% | 15,770 |
| Jun 27, 2025 | 15.89 | 15.89 | 15.45 | 15.48 | 15.19 | -1.71% | 19,150 |
| Jun 26, 2025 | 15.86 | 16.26 | 15.68 | 15.75 | 15.46 | -0.63% | 8,492 |
| Jun 25, 2025 | 16.75 | 16.75 | 15.80 | 15.85 | 15.55 | -1.33% | 8,804 |
| Jun 24, 2025 | 16.75 | 16.75 | 15.59 | 16.06 | 15.76 | -3.99% | 18,739 |
| Jun 23, 2025 | 16.86 | 16.86 | 16.00 | 16.73 | 16.42 | 0.07% | 1,854 |
| Jun 20, 2025 | 16.34 | 16.89 | 16.19 | 16.72 | 16.41 | 2.89% | 5,307 |
| Jun 18, 2025 | 16.40 | 16.40 | 16.25 | 16.25 | 15.95 | -0.91% | 1,172 |
| Jun 17, 2025 | 16.70 | 16.70 | 16.26 | 16.40 | 16.09 | -2.09% | 5,237 |
| Jun 16, 2025 | 16.51 | 16.75 | 16.15 | 16.75 | 16.44 | 3.49% | 1,696 |
| Jun 13, 2025 | 16.36 | 16.36 | 15.98 | 16.19 | 15.88 | -1.25% | 4,407 |
| Jun 12, 2025 | 15.91 | 16.58 | 15.91 | 16.39 | 16.08 | 2.76% | 7,736 |
| Jun 11, 2025 | 15.75 | 16.10 | 15.75 | 15.95 | 15.65 | 2.24% | 7,381 |
| Jun 10, 2025 | 15.68 | 15.84 | 15.48 | 15.60 | 15.31 | -0.59% | 6,758 |
| Jun 9, 2025 | 15.70 | 15.86 | 15.50 | 15.69 | 15.40 | -0.04% | 5,795 |
| Jun 6, 2025 | 15.83 | 15.83 | 15.60 | 15.70 | 15.41 | -0.51% | 3,057 |
| Jun 5, 2025 | 15.91 | 16.08 | 15.48 | 15.78 | 15.48 | 0.45% | 10,733 |
| Jun 4, 2025 | 15.74 | 15.91 | 15.69 | 15.71 | 15.42 | 1.49% | 8,257 |
| Jun 3, 2025 | 15.72 | 16.01 | 15.48 | 15.48 | 15.19 | -0.19% | 6,510 |
| Jun 2, 2025 | 15.72 | 15.72 | 15.36 | 15.51 | 15.22 | -0.64% | 10,714 |
| May 30, 2025 | 16.81 | 16.81 | 15.58 | 15.61 | 15.32 | -6.81% | 48,136 |
| May 29, 2025 | 16.50 | 16.75 | 16.35 | 16.75 | 16.44 | 0.38% | 6,454 |
| May 28, 2025 | 16.73 | 16.73 | 16.50 | 16.69 | 16.37 | -0.79% | 7,950 |
| May 27, 2025 | 16.91 | 16.96 | 16.45 | 16.82 | 16.51 | 0.21% | 3,976 |
| May 23, 2025 | 16.98 | 16.98 | 16.71 | 16.78 | 16.47 | -1.21% | 6,516 |
| May 22, 2025 | 16.80 | 16.99 | 16.52 | 16.99 | 16.67 | 2.53% | 2,963 |
| May 21, 2025 | 16.85 | 17.00 | 16.57 | 16.57 | 16.26 | -3.66% | 4,621 |
| May 20, 2025 | 16.02 | 17.20 | 16.02 | 17.20 | 16.88 | -0.54% | 3,632 |
| May 19, 2025 | 17.22 | 17.33 | 16.99 | 17.29 | 16.97 | 0.43% | 8,031 |
| May 16, 2025 | 17.10 | 17.31 | 17.10 | 17.22 | 16.90 | 0.88% | 5,627 |
| May 15, 2025 | 17.14 | 17.15 | 17.07 | 17.07 | 16.75 | -0.12% | 3,941 |
| May 14, 2025 | 17.02 | 17.40 | 17.02 | 17.09 | 16.77 | 0.45% | 8,249 |